Taiwan Taffeta Fabric Co., Ltd. - 1454.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	13.65	13.65	13.65	13.65	13.65	4,515
December 03, 2025	13.95	13.75	13.75	13.95	13.55	84,715
December 02, 2025	13.4	14	14	14.1	13.4	121,728
December 01, 2025	13.35	13.55	13.55	13.6	13.35	35,802
November 28, 2025	13.15	13.5	13.5	13.6	13.15	76,581
November 27, 2025	13.3	13.6	13.6	13.6	13	102,542
November 26, 2025	12.95	13.3	13.3	13.6	12.85	115,466
November 25, 2025	12.95	13	13	13	12.9	12,781
November 24, 2025	13	13	13	13.05	13	18,783
November 21, 2025	13.1	13	13	13.1	13	14,978
November 20, 2025	13.15	13.1	13.1	13.15	12.8	46,833
November 19, 2025	13.15	13	13	13.2	13	80,551
November 18, 2025	13.05	13	13	13.2	13	26,954
November 17, 2025	13.2	13.1	13.1	13.2	13	26,031
November 14, 2025	13.2	13.25	13.25	13.3	13.2	14,333
November 13, 2025	13.2	13.2	13.2	13.2	13.2	13,824
November 12, 2025	13.15	13.15	13.15	13.65	13.15	48,146
November 11, 2025	13.25	13.15	13.15	13.25	13.05	26,148
November 10, 2025	13	13.1	13.1	13.2	12.95	16,600
November 07, 2025	13.35	13.1	13.1	13.4	13.05	50,326
November 06, 2025	13.4	13.5	13.5	13.65	13.3	30,402
November 05, 2025	13.05	13.3	13.3	13.5	12.95	78,563
November 04, 2025	13.1	13.1	13.1	13.15	13.05	11,629
November 03, 2025	13.2	13.05	13.05	13.2	13.05	32,221
October 31, 2025	13.15	13.2	13.2	13.2	13.15	15,447
October 30, 2025	13.15	13.15	13.15	13.3	13.15	14,535
October 29, 2025	13.45	13.25	13.25	13.45	13.15	42,612
October 28, 2025	13.35	13.4	13.4	13.45	13.3	21,843
October 27, 2025	13.7	13.3	13.3	13.85	13.2	82,015
October 23, 2025	13.6	13.55	13.55	13.9	13.5	42,239
October 22, 2025	13.7	13.7	13.7	13.7	13.6	21,742
October 21, 2025	13.75	13.6	13.6	13.85	13.3	159,304
October 20, 2025	13.85	13.8	13.8	13.9	13.65	27,387
October 17, 2025	13.75	13.9	13.9	13.9	13.5	99,538
October 16, 2025	13.6	13.7	13.7	13.8	13.6	25,726
October 15, 2025	13.95	13.6	13.6	14.1	13.6	40,940
October 14, 2025	13.95	13.65	13.65	14.25	13.6	164,964
October 13, 2025	13.9	13.7	13.7	14	13.6	93,528
October 09, 2025	14.05	14.05	14.05	14.05	13.9	35,450
October 08, 2025	14.05	14.05	14.05	14.05	13.95	114,320
October 07, 2025	14.05	13.95	13.95	14.05	13.85	65,325
October 03, 2025	14.1	14	14	14.2	13.85	307,745
October 02, 2025	14.05	14.25	14.25	14.35	14.05	79,203
October 01, 2025	14.35	14.1	14.1	14.45	14	39,364
September 30, 2025	14.2	14.3	14.3	14.4	14.2	15,813
September 26, 2025	14.05	14.05	14.05	14.1	14.05	15,035
September 25, 2025	14.2	14.15	14.15	14.25	14.15	17,188
September 24, 2025	14.2	14.25	14.25	14.3	14.2	13,555
September 23, 2025	14.25	14.1	14.1	14.25	14	65,635
September 22, 2025	14.25	14.35	14.35	14.45	14.15	21,805
September 19, 2025	14.3	14.25	14.25	14.4	14.2	31,641
September 18, 2025	14.35	14.25	14.25	14.4	14.2	31,848
September 17, 2025	14.35	14.25	14.25	14.8	14.25	39,143
September 16, 2025	14.4	14.3	14.3	14.45	14.3	30,285
September 15, 2025	14.4	14.45	14.45	14.45	14.3	15,058
September 12, 2025	14.45	14.65	14.65	14.7	14.3	48,000
September 11, 2025	14.7	14.65	14.65	14.85	14.65	22,150
September 10, 2025	14.6	14.65	14.65	14.8	14.6	68,722
September 09, 2025	14.5	14.55	14.55	14.7	14.5	9,106
September 08, 2025	14.5	14.45	14.45	14.5	14.4	9,004

Taiwan Taffeta Fabric Co., Ltd. (1454.TW) TAI