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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 11, 2026	14.3	14.25	14.25	14.9	14.05	161,149
February 10, 2026	13.8	14.65	14.65	14.85	13.75	306,719
February 09, 2026	14.3	13.8	13.8	14.3	13.65	143,060
February 06, 2026	14.75	14.1	14.1	14.75	13.8	215,846
February 05, 2026	15.4	14.65	14.65	15.4	14.35	422,998
February 04, 2026	16.6	15.25	15.25	16.6	15.2	877,416
February 03, 2026	17	16.6	16.6	17.4	15.6	3.16M
February 02, 2026	14.75	15.85	15.85	15.85	14.75	1.34M
January 30, 2026	14.45	14.45	14.45	14.45	13.7	1M
January 29, 2026	13.05	13.15	13.15	13.2	13.05	5,802
January 28, 2026	13.2	13.15	13.15	13.2	13	40,141
January 27, 2026	12.95	13.05	13.05	13.1	12.95	40,554
January 26, 2026	12.55	12.8	12.8	12.85	12.55	18,042
January 23, 2026	12.75	12.7	12.7	12.85	12.5	89,818
January 22, 2026	12.8	12.85	12.85	12.9	12.8	15,870
January 21, 2026	13	12.8	12.8	13.05	12.65	53,306
January 20, 2026	13	13	13	13.05	12.9	28,121
January 19, 2026	12.9	13	13	13	12.75	44,854
January 16, 2026	12.85	12.9	12.9	13	12.8	39,688
January 15, 2026	12.9	12.85	12.85	13	12.85	16,652
January 14, 2026	13	12.9	12.9	13.05	12.8	43,616
January 13, 2026	12.95	12.9	12.9	12.95	12.85	18,009
January 12, 2026	12.9	13	13	13	12.85	20,952
January 09, 2026	12.6	12.9	12.9	13.25	12.5	250,018
January 08, 2026	12.65	12.5	12.5	12.75	12.5	74,850
January 07, 2026	12.85	12.65	12.65	12.85	12.65	30,230
January 06, 2026	13.15	12.7	12.7	13.15	12.7	68,123
January 05, 2026	13	12.9	12.9	13	12.7	37,189
January 02, 2026	13.1	12.95	12.95	13.1	12.95	58,755
December 31, 2025	13.1	13.05	13.05	13.1	12.9	79,798
December 30, 2025	13.1	13.15	13.15	13.2	13.1	16,884
December 29, 2025	13.1	13.05	13.05	13.1	12.95	53,017
December 26, 2025	13.15	13.1	13.1	13.2	13.1	46,395
December 24, 2025	13.35	13.2	13.2	13.35	13.2	34,010
December 23, 2025	13.35	13.6	13.6	13.6	13	87,702
December 22, 2025	13.3	13.35	13.35	13.4	13.25	22,339
December 19, 2025	13.4	13.25	13.25	13.4	13.25	13,205
December 18, 2025	13.05	13	13	13.05	13	33,427
December 17, 2025	12.75	12.95	12.95	13.05	12.75	75,825
December 16, 2025	13.15	12.75	12.75	13.15	12.55	176,345
December 15, 2025	13.25	13.15	13.15	13.3	12.95	38,671
December 12, 2025	13.3	13.35	13.35	13.4	13.25	49,676
December 11, 2025	13.75	13.75	13.75	13.75	13.75	1,858
December 10, 2025	13.65	13.65	13.65	13.65	13.65	0
December 09, 2025	13.5	13.65	13.65	13.65	13.3	26,404
December 08, 2025	13.75	13.65	13.65	13.75	13.55	8,963
December 05, 2025	13.75	13.75	13.75	13.75	13.75	1,324
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

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