Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Taiwan - Delayed Quote TWD

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

26.10
-0.05
(-0.19%)
At close: 1:30:13 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Apr 24, 202526.1026.2025.8526.1026.10109,475
Apr 23, 202525.6026.2525.6026.1526.15195,154
Apr 22, 202525.6025.7025.2025.4525.45153,178
Apr 21, 202526.0026.0025.4525.7025.70188,001
Apr 18, 202525.6526.1525.6525.9525.95281,000
Apr 17, 202525.6025.8025.3025.6525.65239,050
Apr 16, 202526.1026.1025.6525.7525.75155,100
Apr 15, 202525.3026.3025.3026.1026.10389,644
Apr 14, 202525.5026.3025.2025.3025.30533,100
Apr 11, 202525.6025.7524.8025.3025.30400,100
Apr 10, 202525.5025.6024.9025.6025.60446,000
Apr 9, 202524.3524.3523.3023.3023.301,330,500
Apr 8, 202525.8026.0524.0524.4024.401,500,000
Apr 7, 202526.0526.0526.0526.0526.05248,300
Apr 2, 202528.7029.0028.5028.9028.90120,068
Apr 1, 202528.4029.0028.4028.7028.70276,100
Mar 31, 202529.0529.1028.4028.4028.40524,153
Mar 28, 202529.9029.9029.4029.5029.50286,110
Mar 27, 202530.0030.1529.9030.1530.1584,160
Mar 26, 202530.2030.3030.0030.2030.20107,000
Mar 25, 202530.4530.5530.1030.2030.20235,028
Mar 24, 202530.7030.9530.3530.4030.40277,150
Mar 21, 202530.8530.9530.6030.7030.70180,000
Mar 20, 202530.9531.1530.8030.9030.90177,066
Mar 19, 202531.0531.3030.7030.8530.85291,100
Mar 18, 202531.3031.5030.8031.0031.00476,000
Mar 17, 202530.4031.4030.2531.2031.20755,095
Mar 14, 202529.9030.3529.9030.2530.25248,000
Mar 13, 202530.1030.3529.8030.0030.00239,000
Mar 12, 202529.8530.6529.7530.0530.05403,000
Mar 11, 202529.8030.0029.3030.0030.00660,000
Mar 10, 202530.2030.9030.0030.3030.301,019,150
Mar 7, 202530.1530.9530.1030.4030.40304,000
Mar 6, 202530.2030.5030.1530.2530.25169,000
Mar 5, 202529.9530.4029.9530.2530.25326,000
Mar 4, 202529.8030.2029.6030.1030.10373,001
Mar 3, 202529.4030.5029.4030.0030.00828,165
Feb 27, 202530.0030.6029.4029.4029.403,921,156
Feb 26, 202530.0530.0529.5529.8029.80466,318
Feb 25, 202529.9030.1529.5529.8529.85721,057
Feb 24, 202530.0530.3529.9030.0030.00347,175
Feb 21, 202530.0030.2529.8030.2530.25340,055
Feb 20, 202530.3030.3029.7529.9529.95572,046
Feb 19, 202529.3530.6529.3530.2530.251,046,409
Feb 18, 202529.2529.3029.0529.1529.15463,003
Feb 17, 202529.5029.5029.0029.2029.20428,017
Feb 14, 202529.1529.5528.9029.3529.35342,000
Feb 13, 202528.4529.1528.4529.1529.15415,500
Feb 12, 202528.2528.5528.2528.4028.40210,000
Feb 11, 202528.5028.7528.3528.3528.35174,000
Feb 10, 202528.4028.6028.3028.4528.45141,002
Feb 7, 202528.5028.5028.3028.5028.50130,100
Feb 6, 202528.3028.6528.3028.5028.50125,000
Feb 5, 202528.3028.5528.0528.1028.10156,001
Feb 4, 202528.2028.4027.9527.9527.95136,000
Feb 3, 202529.0029.0028.1028.1028.10304,010
Jan 22, 202528.8528.9028.6528.9028.90286,000
Jan 21, 202528.7028.9028.6028.7028.70223,000
Jan 20, 202528.5528.9528.4528.7528.75211,000
Jan 17, 202528.0028.8528.0028.7028.70328,007
Jan 16, 202528.1528.3028.0028.0028.00288,000
Jan 15, 202527.7528.2027.7528.0028.00231,000
Jan 14, 202526.8027.9026.8027.7527.75491,000
Jan 13, 202527.1027.1026.5026.8026.80634,300
Jan 10, 202527.0027.4027.0027.2027.20172,009
Jan 9, 202527.9527.9527.0527.2527.25380,147
Jan 8, 202527.6027.8027.5027.8027.80256,507
Jan 7, 202528.1528.1527.6527.7027.70337,010
Jan 6, 202527.3527.9027.1027.6027.60378,000
Jan 3, 202527.5027.9527.3527.3527.35303,200
Jan 2, 202528.1528.1527.6527.6527.65382,100
Dec 31, 202428.3028.3028.0028.2028.20328,200
Dec 30, 202428.5028.7528.3028.3528.35121,000
Dec 27, 202428.9528.9528.6528.6528.6596,005
Dec 26, 202428.7029.0028.7028.7028.70168,000
Dec 25, 202429.0529.0528.6528.6528.65111,000
Dec 24, 202428.6028.9528.5528.7028.70189,000
Dec 23, 202428.1028.6028.1028.3028.30277,150
Dec 20, 202428.2028.3027.8028.0028.00531,266
Dec 19, 202428.6028.8028.2028.4028.40533,150
Dec 18, 202428.7028.9028.5028.9028.90293,410
Dec 17, 202428.7029.1028.6028.6028.60377,500
Dec 16, 202428.9029.0527.9028.6028.60912,295
Dec 13, 202429.6029.6029.0029.1029.10680,299
Dec 12, 202429.8530.1029.7029.7029.70451,205
Dec 11, 202430.4030.4529.7529.8029.80736,505
Dec 10, 202431.0031.2030.3030.4030.40498,005
Dec 9, 202430.5531.1030.3031.0031.00559,042
Dec 6, 202430.8530.9530.6530.8530.85196,000
Dec 5, 202431.5031.5030.7530.8530.85312,005
Dec 4, 202430.7031.5530.7031.5031.50680,050
Dec 3, 202430.6030.7030.5030.7030.70164,100
Dec 2, 202430.5530.7530.3530.4030.40229,000
Nov 29, 202430.4530.5530.2530.5530.55245,000
Nov 28, 202430.7030.7030.2030.6030.60347,066
Nov 27, 202431.2031.4030.5030.7030.701,008,111
Nov 26, 202431.8031.8031.0031.2531.251,162,100
Nov 25, 202431.8031.9531.6531.7531.75438,000
Nov 22, 202431.7031.9531.5031.6031.60404,300
Nov 21, 202432.1032.1031.6531.6531.65287,040
Nov 20, 202432.2032.2032.2032.2032.20142,701
Nov 19, 202432.4032.4032.1032.1532.15149,000
Nov 18, 202432.0532.4032.0032.2532.25159,235
Nov 15, 202431.4532.0031.4531.9531.95314,010
Nov 14, 202431.8531.8531.3031.4531.45574,005
Nov 13, 202432.2032.2031.8531.9531.95361,186
Nov 12, 202432.8033.0032.1032.2032.20619,247
Nov 11, 202433.0033.1533.0033.1033.10170,000
Nov 8, 202433.5033.5533.1033.2533.25286,666
Nov 7, 202433.2033.6033.1533.4533.45315,050
Nov 6, 202433.6533.7033.2533.3533.35412,400
Nov 5, 202434.0534.0533.6033.6533.65569,205
Nov 4, 202434.1534.2033.9034.0534.05205,000
Nov 1, 202434.0534.3033.8534.3034.30264,030
Oct 30, 202434.3534.3533.9034.0534.05205,210
Oct 29, 202434.3034.3034.0034.1534.15170,000
Oct 28, 202434.4034.4534.1034.3034.30122,000
Oct 25, 202434.4534.5034.3534.3534.35127,000
Oct 24, 202434.5534.5534.2534.3534.35178,000
Oct 23, 202434.7034.7034.4034.6034.60302,000
Oct 22, 202434.7034.8034.6034.7534.7594,000
Oct 21, 202434.8534.8534.6034.6034.60150,050
Oct 18, 202434.8034.9534.6034.6534.65214,009
Oct 17, 202434.3034.5534.2034.5034.50174,300
Oct 16, 202434.9034.9034.1034.1034.101,586,105
Oct 15, 202434.9034.9034.7534.7534.75332,000
Oct 14, 202434.9035.0034.8034.8034.80205,010
Oct 11, 202435.1035.1034.8534.9034.90277,100
Oct 9, 202435.1035.1535.0035.0535.05187,077
Oct 8, 202435.5035.8034.9535.0535.05954,000
Oct 7, 202436.3536.3536.0036.1036.10190,100
Oct 4, 202436.7036.7036.1036.2036.20102,000
Oct 1, 202436.3036.6036.0036.6036.60286,001
Sep 30, 202436.6036.7036.4036.4036.40198,100
Sep 27, 202436.4036.6536.1536.6536.65336,080
Sep 26, 202436.3536.4036.0036.1536.15353,010
Sep 25, 202436.3036.4036.0536.1036.10411,100
Sep 24, 202436.2536.3036.0036.1536.15258,010
Sep 23, 202436.3536.3535.9536.3036.30185,054
Sep 20, 202435.8536.3535.8536.1536.15406,033
Sep 19, 202435.6035.9035.5035.8035.80162,420
Sep 18, 202435.9035.9035.7535.7535.7583,038
Sep 16, 202435.4535.9535.4535.9035.90122,000
Sep 13, 202435.5035.5035.3035.4535.4570,000
Sep 12, 202435.0535.4535.0535.3035.30125,010
Sep 11, 202434.9535.2534.9535.1035.10134,330
Sep 10, 202435.2035.3034.8034.9034.90291,327
Sep 9, 202434.6035.1034.6035.0035.00302,000
Sep 6, 202435.1035.3534.9034.9534.95311,114
Sep 5, 202435.4035.5535.0535.0535.05323,060
Sep 4, 202435.7035.7035.0535.1035.10595,200
Sep 3, 202436.5036.5536.3036.3536.3573,130
Sep 2, 202437.0037.0036.6036.8036.80134,100
Aug 30, 202436.1536.8536.1536.8536.85370,074
Aug 29, 202436.3036.3035.9536.2536.25211,510
Aug 28, 202436.5536.6536.3536.4036.40135,176
Aug 27, 202436.1036.5036.1036.5036.50158,150
Aug 26, 202436.0536.6536.0536.3536.35204,150
Aug 23, 202435.8036.0535.7036.0536.05191,093
Aug 22, 202436.0036.1035.8535.9035.90191,000
Aug 21, 202435.7036.0035.6536.0036.00324,572
Aug 20, 202435.7536.0035.6035.9035.90264,000
Aug 19, 202436.3036.3035.7035.7535.75693,000
Aug 16, 202436.1536.6536.0036.1036.10322,092
Aug 15, 202436.3536.4536.0536.0536.05232,088
Aug 14, 202436.2536.4536.1036.3536.35300,000
Aug 13, 202436.3036.3036.0036.2036.20179,100
Aug 12, 202436.1536.6036.1536.2536.25201,055
Aug 9, 202436.0036.4035.9536.0036.00304,000
Aug 8, 202435.6036.1035.4535.7535.75253,050
Aug 7, 202435.3036.4035.3036.4036.40334,200
Aug 6, 202435.9035.9034.4035.3035.30549,587
Aug 5, 202436.8536.8535.1035.2535.25979,060
Aug 2, 202436.5537.3036.5537.0537.05226,000
Aug 1, 202437.2537.4537.1037.4037.40315,100
Jul 31, 202436.5037.0036.3537.0037.00351,173
Jul 30, 2024 0.9 Dividend
Jul 30, 202436.5036.6036.1536.5036.50388,055
Jul 29, 202437.5037.7037.4537.4536.55327,002
Jul 26, 202437.8037.8037.2037.2536.35490,242
Jul 23, 202437.6038.2037.6037.8036.89409,030
Jul 22, 202437.5537.8537.0537.5536.65524,005
Jul 19, 202438.1538.1537.7037.7536.84534,350
Jul 18, 202438.1538.5038.1038.4037.48179,000
Jul 17, 202438.4538.8038.4538.5037.57182,000
Jul 16, 202438.9038.9038.0038.4537.53831,820
Jul 15, 202438.9039.1038.7038.7537.82184,260
Jul 12, 202438.8539.1038.7538.9037.97330,200
Jul 11, 202438.6038.8538.5038.8537.92464,059
Jul 10, 202438.6038.7038.5038.6037.67273,165
Jul 9, 202439.0039.0038.5538.6037.67633,128
Jul 8, 202438.8039.2038.7039.1538.21523,427
Jul 5, 202439.3039.4039.1039.2038.26228,000
Jul 4, 202438.9039.3038.9039.3038.36453,001
Jul 3, 202438.6539.2538.6538.8037.87637,000
Jul 2, 202438.8038.8538.6038.6037.67193,171
Jul 1, 202438.8039.0038.7538.8037.87208,445
Jun 28, 202438.8039.1538.6538.8037.87211,153
Jun 27, 202438.9539.0038.8038.8037.87254,489
Jun 26, 202438.8039.3038.8039.3038.36395,250
Jun 25, 202439.3039.3038.7538.9538.01258,440
Jun 24, 202439.4039.4039.1539.1538.21362,155
Jun 21, 202439.3539.3539.1539.3538.40449,930
Jun 20, 202439.2039.4039.2039.3538.40463,929
Jun 19, 202438.7039.1038.7039.1038.16403,691
Jun 18, 202438.8038.8038.6038.7037.77159,299
Jun 17, 202438.5038.7038.4038.7037.77486,077
Jun 14, 202438.6038.7038.5038.5037.57204,000
Jun 13, 202438.6538.8538.6038.6037.67220,453
Jun 12, 202438.5038.9538.5038.6537.72261,005
Jun 11, 202438.6039.0538.4039.0538.11694,001
Jun 7, 202438.7539.2038.5538.8037.87692,013
Jun 6, 202439.2539.5538.9039.5038.55466,503
Jun 5, 202439.8039.8039.0539.0538.11541,200
Jun 4, 202439.2040.0039.1039.7538.791,281,351
Jun 3, 202438.7039.1038.5039.1038.16498,100
May 31, 202438.6039.0038.6038.6037.67583,800
May 30, 202439.0539.0538.8539.0038.06337,646
May 29, 202439.2539.2539.0039.1038.16306,051
May 28, 202438.8539.2038.8539.1538.21661,000
May 27, 202438.7038.8538.6538.8537.92257,000
May 24, 202438.6038.7538.3038.7037.77193,000
May 23, 202439.0539.1038.7038.7537.82409,108
May 22, 202438.9039.2538.5539.0038.061,130,100
May 21, 202438.8038.8038.3038.5537.62370,250
May 20, 202438.7538.8038.5038.6537.72477,008
May 17, 202438.7538.7538.4038.5037.57563,000
May 16, 202438.4038.8038.2038.5037.571,554,246
May 15, 202438.3038.5038.1038.3037.38716,130
May 14, 202437.9538.2537.8538.0537.14457,150
May 13, 202438.3038.3037.9037.9537.04638,000
May 10, 202437.9038.3537.8038.0037.09747,001
May 9, 202437.4037.6537.3037.6536.75483,004
May 8, 202437.3037.5537.1537.3036.40293,000
May 7, 202437.4037.7537.2037.3036.40502,050
May 6, 202436.6537.0536.6536.9036.01315,200
May 3, 202436.6036.8036.5536.6035.72129,000
May 2, 202436.6036.8036.4036.6035.72279,062
Apr 30, 202436.7036.8536.6036.7035.82178,000
Apr 29, 202436.5536.8036.5536.8035.92109,000
Apr 26, 202436.3036.5536.3036.4535.57148,000
Apr 25, 202436.3536.5036.2036.3035.43129,000
Apr 24, 202436.2536.4536.1036.3035.43200,000

Related Tickers

8150.TW ChipMOS TECHNOLOGIES INC.
25.60
-0.19%
 
8271.TW Apacer Technology Inc.
44.10
-0.23%
 
3257.TW Champion Microelectronic Corporation
44.25
+1.26%
 
4952.TW Generalplus Technology Inc.
39.35
-0.76%
 
5471.TW Sonix Technology Co.,Ltd.
33.95
+0.59%
 
8261.TW Advanced Power Electronics Co., Ltd.
69.90
0.00%
 
6202.TW Holtek Semiconductor Inc.
38.00
0.00%
 
2434.TW Mospec Semiconductor Corp.
28.05
-0.71%
 
6552.TW JMC Electronics Co., Ltd.
24.80
-2.36%
 
8081.TW Global Mixed-Mode Technology Inc.
212.50
-0.47%