Formosa Advanced Technologies Co., Ltd. - 8131.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	46.2	44.5	44.5	46.6	43.45	28.89M
December 03, 2025	44.2	46.4	46.4	46.4	42.8	42.72M
December 02, 2025	40.3	42.2	42.2	42.4	40.05	10.75M
December 01, 2025	39.65	39.9	39.9	40.4	38.8	4.05M
November 28, 2025	40.4	39.8	39.8	40.6	39.15	7.04M
November 27, 2025	39	40.95	40.95	41.3	38.85	12.81M
November 26, 2025	40.2	38.25	38.25	40.2	38.05	2.77M
November 25, 2025	40.45	39.95	39.95	41.15	39.6	4.25M
November 24, 2025	38.45	38.6	38.6	39.2	37.85	5.23M
November 21, 2025	40	38.7	38.7	41.05	38.7	6.8M
November 20, 2025	45.45	42.95	42.95	45.9	41.7	11.86M
November 19, 2025	45.05	44.1	44.1	45.65	43.8	5.09M
November 18, 2025	45.75	45.3	45.3	47.8	44.75	9.99M
November 17, 2025	48.4	46.2	46.2	49.45	45.8	12.8M
November 14, 2025	46.85	46.55	46.55	48.45	45	11.25M
November 13, 2025	46.55	48.3	48.3	50.7	46.2	26.28M
November 12, 2025	44.15	46.15	46.15	48.1	43.25	26.22M
November 11, 2025	46.25	44.85	44.85	46.75	43.4	46.06M
November 10, 2025	41.3	44.3	44.3	44.3	41.3	21.89M
November 07, 2025	39	40.3	40.3	40.4	38.4	8.31M
November 06, 2025	37.5	39.85	39.85	40	37.1	9.06M
November 05, 2025	35	37	37	37.15	34.95	3.01M
November 04, 2025	38.8	36.25	36.25	39.3	36.05	3.41M
November 03, 2025	38	37.6	37.6	38.35	37	2.47M
October 31, 2025	37.25	37.95	37.95	37.95	36.55	2.59M
October 30, 2025	38.2	37.1	37.1	39	36.85	3.91M
October 29, 2025	38.8	37.9	37.9	38.9	37.35	6.77M
October 28, 2025	37.55	39.25	39.25	40.05	37.55	15.9M
October 27, 2025	36.2	36.55	36.55	37	35.4	6.59M
October 23, 2025	34.5	34.3	34.3	34.5	33.85	1.2M
October 22, 2025	34.95	34.55	34.55	35	34.05	1.87M
October 21, 2025	36.2	35.25	35.25	36.3	35.1	2.63M
October 20, 2025	36.5	36.2	36.2	37.1	34.95	7.4M
October 17, 2025	33.95	35.2	35.2	35.4	33.35	4.37M
October 16, 2025	32.55	34.2	34.2	34.3	32.55	3.68M
October 15, 2025	32.9	32.4	32.4	33.15	32.25	1.39M
October 14, 2025	34.4	32.65	32.65	35.35	32.65	3.89M
October 13, 2025	32.45	33.2	33.2	33.6	32.35	1.49M
October 09, 2025	34	33.6	33.6	35	33.55	3.32M
October 08, 2025	33.4	33.15	33.15	33.4	32.2	2.25M
October 07, 2025	32.45	33.45	33.45	34.2	32.45	3.28M
October 03, 2025	32.3	32	32	32.35	31.8	950,872
October 02, 2025	31.85	32.3	32.3	32.95	31.85	2.77M
October 01, 2025	32	31.55	31.55	32	31.35	1.1M
September 30, 2025	30.2	31.75	31.75	31.8	30.2	1.33M
September 29, 2025	30	30	30	30	30	0
September 26, 2025	30.5	30	30	30.5	29.65	676,957
September 25, 2025	30.7	30.7	30.7	31	30.35	621,405
September 24, 2025	31.2	30.7	30.7	31.25	30.3	872,284
September 23, 2025	31	30.95	30.95	31.25	30.4	1.03M
September 22, 2025	31.1	30.8	30.8	31.8	30.8	1.82M
September 19, 2025	30.6	30.95	30.95	31.4	30.3	2.48M
September 18, 2025	28.65	30.65	30.65	31.4	28.65	3.54M
September 17, 2025	28.55	28.55	28.55	28.75	28.2	886,001
September 16, 2025	28.5	28.45	28.45	28.75	27.9	1.48M
September 15, 2025	28.7	28.25	28.25	29	28	1.91M
September 12, 2025	27.75	27.75	27.75	28.2	27.6	444,205
September 11, 2025	27.85	27.6	27.6	28.1	27.4	491,903
September 10, 2025	27.8	27.85	27.85	27.85	27.45	515,711
September 09, 2025	28.5	27.85	27.85	28.5	27.65	497,213

Formosa Advanced Technologies Co., Ltd. (8131.TW) TAI