Taiwan - Delayed Quote TWD

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

27.75

+0.95

+(3.54%)

At close: 1:30:02 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 14, 2025	26.80	27.90	26.80	27.75	27.75	491,000
Jan 13, 2025	27.10	27.10	26.50	26.80	26.80	634,300
Jan 10, 2025	27.00	27.40	27.00	27.20	27.20	172,009
Jan 9, 2025	27.95	27.95	27.05	27.25	27.25	380,147
Jan 8, 2025	27.60	27.80	27.50	27.80	27.80	256,507
Jan 7, 2025	28.15	28.15	27.65	27.70	27.70	337,010
Jan 6, 2025	27.35	27.90	27.10	27.60	27.60	378,000
Jan 3, 2025	27.50	27.95	27.35	27.35	27.35	303,200
Jan 2, 2025	28.15	28.15	27.65	27.65	27.65	382,100
Dec 31, 2024	28.30	28.30	28.00	28.20	28.20	328,200
Dec 30, 2024	28.50	28.75	28.30	28.35	28.35	121,000
Dec 27, 2024	28.95	28.95	28.65	28.65	28.65	96,005
Dec 26, 2024	28.70	29.00	28.70	28.70	28.70	168,000
Dec 25, 2024	29.05	29.05	28.65	28.65	28.65	111,000
Dec 24, 2024	28.60	28.95	28.55	28.70	28.70	189,000
Dec 23, 2024	28.10	28.60	28.10	28.30	28.30	277,150
Dec 20, 2024	28.20	28.30	27.80	28.00	28.00	531,266
Dec 19, 2024	28.60	28.80	28.20	28.40	28.40	533,150
Dec 18, 2024	28.70	28.90	28.50	28.90	28.90	293,410
Dec 17, 2024	28.70	29.10	28.60	28.60	28.60	377,500
Dec 16, 2024	28.90	29.05	27.90	28.60	28.60	912,295
Dec 13, 2024	29.60	29.60	29.00	29.10	29.10	680,299
Dec 12, 2024	29.85	30.10	29.70	29.70	29.70	451,205
Dec 11, 2024	30.40	30.45	29.75	29.80	29.80	736,505
Dec 10, 2024	31.00	31.20	30.30	30.40	30.40	498,005
Dec 9, 2024	30.55	31.10	30.30	31.00	31.00	559,042
Dec 6, 2024	30.85	30.95	30.65	30.85	30.85	196,000
Dec 5, 2024	31.50	31.50	30.75	30.85	30.85	312,005
Dec 4, 2024	30.70	31.55	30.70	31.50	31.50	680,050
Dec 3, 2024	30.60	30.70	30.50	30.70	30.70	164,100
Dec 2, 2024	30.55	30.75	30.35	30.40	30.40	229,000
Nov 29, 2024	30.45	30.55	30.25	30.55	30.55	245,000
Nov 28, 2024	30.70	30.70	30.20	30.60	30.60	347,066
Nov 27, 2024	31.20	31.40	30.50	30.70	30.70	1,008,111
Nov 26, 2024	31.80	31.80	31.00	31.25	31.25	1,162,100
Nov 25, 2024	31.80	31.95	31.65	31.75	31.75	438,000
Nov 22, 2024	31.70	31.95	31.50	31.60	31.60	404,300
Nov 21, 2024	32.10	32.10	31.65	31.65	31.65	287,040
Nov 20, 2024	32.20	32.20	32.20	32.20	32.20	142,701
Nov 19, 2024	32.40	32.40	32.10	32.15	32.15	149,000
Nov 18, 2024	32.05	32.40	32.00	32.25	32.25	159,235
Nov 15, 2024	31.45	32.00	31.45	31.95	31.95	314,010
Nov 14, 2024	31.85	31.85	31.30	31.45	31.45	574,005
Nov 13, 2024	32.20	32.20	31.85	31.95	31.95	361,186
Nov 12, 2024	32.80	33.00	32.10	32.20	32.20	619,247
Nov 11, 2024	33.00	33.15	33.00	33.10	33.10	170,000
Nov 8, 2024	33.50	33.55	33.10	33.25	33.25	286,666
Nov 7, 2024	33.20	33.60	33.15	33.45	33.45	315,050
Nov 6, 2024	33.65	33.70	33.25	33.35	33.35	412,400
Nov 5, 2024	34.05	34.05	33.60	33.65	33.65	569,205
Nov 4, 2024	34.15	34.20	33.90	34.05	34.05	205,000
Nov 1, 2024	34.05	34.30	33.85	34.30	34.30	264,030
Oct 30, 2024	34.35	34.35	33.90	34.05	34.05	205,210
Oct 29, 2024	34.30	34.30	34.00	34.15	34.15	170,000
Oct 28, 2024	34.40	34.45	34.10	34.30	34.30	122,000
Oct 25, 2024	34.45	34.50	34.35	34.35	34.35	127,000
Oct 24, 2024	34.55	34.55	34.25	34.35	34.35	178,000
Oct 23, 2024	34.70	34.70	34.40	34.60	34.60	302,000
Oct 22, 2024	34.70	34.80	34.60	34.75	34.75	94,000
Oct 21, 2024	34.85	34.85	34.60	34.60	34.60	150,050
Oct 18, 2024	34.80	34.95	34.60	34.65	34.65	214,009
Oct 17, 2024	34.30	34.55	34.20	34.50	34.50	174,300
Oct 16, 2024	34.90	34.90	34.10	34.10	34.10	1,586,105
Oct 15, 2024	34.90	34.90	34.75	34.75	34.75	332,000
Oct 14, 2024	34.90	35.00	34.80	34.80	34.80	205,010
Oct 11, 2024	35.10	35.10	34.85	34.90	34.90	277,100
Oct 9, 2024	35.10	35.15	35.00	35.05	35.05	187,077
Oct 8, 2024	35.50	35.80	34.95	35.05	35.05	954,000
Oct 7, 2024	36.35	36.35	36.00	36.10	36.10	190,100
Oct 4, 2024	36.70	36.70	36.10	36.20	36.20	102,000
Oct 1, 2024	36.30	36.60	36.00	36.60	36.60	286,001
Sep 30, 2024	36.60	36.70	36.40	36.40	36.40	198,100
Sep 27, 2024	36.40	36.65	36.15	36.65	36.65	336,080
Sep 26, 2024	36.35	36.40	36.00	36.15	36.15	353,010
Sep 25, 2024	36.30	36.40	36.05	36.10	36.10	411,100
Sep 24, 2024	36.25	36.30	36.00	36.15	36.15	258,010
Sep 23, 2024	36.35	36.35	35.95	36.30	36.30	185,054
Sep 20, 2024	35.85	36.35	35.85	36.15	36.15	406,033
Sep 19, 2024	35.60	35.90	35.50	35.80	35.80	162,420
Sep 18, 2024	35.90	35.90	35.75	35.75	35.75	83,038
Sep 16, 2024	35.45	35.95	35.45	35.90	35.90	122,000
Sep 13, 2024	35.50	35.50	35.30	35.45	35.45	70,000
Sep 12, 2024	35.05	35.45	35.05	35.30	35.30	125,010
Sep 11, 2024	34.95	35.25	34.95	35.10	35.10	134,330
Sep 10, 2024	35.20	35.30	34.80	34.90	34.90	291,327
Sep 9, 2024	34.60	35.10	34.60	35.00	35.00	302,000
Sep 6, 2024	35.10	35.35	34.90	34.95	34.95	311,114
Sep 5, 2024	35.40	35.55	35.05	35.05	35.05	323,060
Sep 4, 2024	35.70	35.70	35.05	35.10	35.10	595,200
Sep 3, 2024	36.50	36.55	36.30	36.35	36.35	73,130
Sep 2, 2024	37.00	37.00	36.60	36.80	36.80	134,100
Aug 30, 2024	36.15	36.85	36.15	36.85	36.85	370,074
Aug 29, 2024	36.30	36.30	35.95	36.25	36.25	211,510
Aug 28, 2024	36.55	36.65	36.35	36.40	36.40	135,176
Aug 27, 2024	36.10	36.50	36.10	36.50	36.50	158,150
Aug 26, 2024	36.05	36.65	36.05	36.35	36.35	204,150
Aug 23, 2024	35.80	36.05	35.70	36.05	36.05	191,093
Aug 22, 2024	36.00	36.10	35.85	35.90	35.90	191,000
Aug 21, 2024	35.70	36.00	35.65	36.00	36.00	324,572
Aug 20, 2024	35.75	36.00	35.60	35.90	35.90	264,000
Aug 19, 2024	36.30	36.30	35.70	35.75	35.75	693,000
Aug 16, 2024	36.15	36.65	36.00	36.10	36.10	322,092
Aug 15, 2024	36.35	36.45	36.05	36.05	36.05	232,088
Aug 14, 2024	36.25	36.45	36.10	36.35	36.35	300,000
Aug 13, 2024	36.30	36.30	36.00	36.20	36.20	179,100
Aug 12, 2024	36.15	36.60	36.15	36.25	36.25	201,055
Aug 9, 2024	36.00	36.40	35.95	36.00	36.00	304,000
Aug 8, 2024	35.60	36.10	35.45	35.75	35.75	253,050
Aug 7, 2024	35.30	36.40	35.30	36.40	36.40	334,200
Aug 6, 2024	35.90	35.90	34.40	35.30	35.30	549,587
Aug 5, 2024	36.85	36.85	35.10	35.25	35.25	979,060
Aug 2, 2024	36.55	37.30	36.55	37.05	37.05	226,000
Aug 1, 2024	37.25	37.45	37.10	37.40	37.40	315,100
Jul 31, 2024	36.50	37.00	36.35	37.00	37.00	351,173
Jul 30, 2024	0.90 Dividend
Jul 30, 2024	36.50	36.60	36.15	36.50	36.50	388,055
Jul 29, 2024	37.50	37.70	37.45	37.45	36.55	327,002
Jul 26, 2024	37.80	37.80	37.20	37.25	36.35	490,242
Jul 23, 2024	37.60	38.20	37.60	37.80	36.89	409,030
Jul 22, 2024	37.55	37.85	37.05	37.55	36.65	524,005
Jul 19, 2024	38.15	38.15	37.70	37.75	36.84	534,350
Jul 18, 2024	38.15	38.50	38.10	38.40	37.48	179,000
Jul 17, 2024	38.45	38.80	38.45	38.50	37.57	182,000
Jul 16, 2024	38.90	38.90	38.00	38.45	37.53	831,820
Jul 15, 2024	38.90	39.10	38.70	38.75	37.82	184,260
Jul 12, 2024	38.85	39.10	38.75	38.90	37.97	330,200
Jul 11, 2024	38.60	38.85	38.50	38.85	37.92	464,059
Jul 10, 2024	38.60	38.70	38.50	38.60	37.67	273,165
Jul 9, 2024	39.00	39.00	38.55	38.60	37.67	633,128
Jul 8, 2024	38.80	39.20	38.70	39.15	38.21	523,427
Jul 5, 2024	39.30	39.40	39.10	39.20	38.26	228,000
Jul 4, 2024	38.90	39.30	38.90	39.30	38.36	453,001
Jul 3, 2024	38.65	39.25	38.65	38.80	37.87	637,000
Jul 2, 2024	38.80	38.85	38.60	38.60	37.67	193,171
Jul 1, 2024	38.80	39.00	38.75	38.80	37.87	208,445
Jun 28, 2024	38.80	39.15	38.65	38.80	37.87	211,153
Jun 27, 2024	38.95	39.00	38.80	38.80	37.87	254,489
Jun 26, 2024	38.80	39.30	38.80	39.30	38.36	395,250
Jun 25, 2024	39.30	39.30	38.75	38.95	38.01	258,440
Jun 24, 2024	39.40	39.40	39.15	39.15	38.21	362,155
Jun 21, 2024	39.35	39.35	39.15	39.35	38.40	449,930
Jun 20, 2024	39.20	39.40	39.20	39.35	38.40	463,929
Jun 19, 2024	38.70	39.10	38.70	39.10	38.16	403,691
Jun 18, 2024	38.80	38.80	38.60	38.70	37.77	159,299
Jun 17, 2024	38.50	38.70	38.40	38.70	37.77	486,077
Jun 14, 2024	38.60	38.70	38.50	38.50	37.57	204,000
Jun 13, 2024	38.65	38.85	38.60	38.60	37.67	220,453
Jun 12, 2024	38.50	38.95	38.50	38.65	37.72	261,005
Jun 11, 2024	38.60	39.05	38.40	39.05	38.11	694,001
Jun 7, 2024	38.75	39.20	38.55	38.80	37.87	692,013
Jun 6, 2024	39.25	39.55	38.90	39.50	38.55	466,503
Jun 5, 2024	39.80	39.80	39.05	39.05	38.11	541,200
Jun 4, 2024	39.20	40.00	39.10	39.75	38.79	1,281,351
Jun 3, 2024	38.70	39.10	38.50	39.10	38.16	498,100
May 31, 2024	38.60	39.00	38.60	38.60	37.67	583,800
May 30, 2024	39.05	39.05	38.85	39.00	38.06	337,646
May 29, 2024	39.25	39.25	39.00	39.10	38.16	306,051
May 28, 2024	38.85	39.20	38.85	39.15	38.21	661,000
May 27, 2024	38.70	38.85	38.65	38.85	37.92	257,000
May 24, 2024	38.60	38.75	38.30	38.70	37.77	193,000
May 23, 2024	39.05	39.10	38.70	38.75	37.82	409,108
May 22, 2024	38.90	39.25	38.55	39.00	38.06	1,130,100
May 21, 2024	38.80	38.80	38.30	38.55	37.62	370,250
May 20, 2024	38.75	38.80	38.50	38.65	37.72	477,008
May 17, 2024	38.75	38.75	38.40	38.50	37.57	563,000
May 16, 2024	38.40	38.80	38.20	38.50	37.57	1,554,246
May 15, 2024	38.30	38.50	38.10	38.30	37.38	716,130
May 14, 2024	37.95	38.25	37.85	38.05	37.14	457,150
May 13, 2024	38.30	38.30	37.90	37.95	37.04	638,000
May 10, 2024	37.90	38.35	37.80	38.00	37.09	747,001
May 9, 2024	37.40	37.65	37.30	37.65	36.75	483,004
May 8, 2024	37.30	37.55	37.15	37.30	36.40	293,000
May 7, 2024	37.40	37.75	37.20	37.30	36.40	502,050
May 6, 2024	36.65	37.05	36.65	36.90	36.01	315,200
May 3, 2024	36.60	36.80	36.55	36.60	35.72	129,000
May 2, 2024	36.60	36.80	36.40	36.60	35.72	279,062
Apr 30, 2024	36.70	36.85	36.60	36.70	35.82	178,000
Apr 29, 2024	36.55	36.80	36.55	36.80	35.92	109,000
Apr 26, 2024	36.30	36.55	36.30	36.45	35.57	148,000
Apr 25, 2024	36.35	36.50	36.20	36.30	35.43	129,000
Apr 24, 2024	36.25	36.45	36.10	36.30	35.43	200,000
Apr 23, 2024	36.10	36.20	35.75	36.20	35.33	209,040
Apr 22, 2024	36.05	36.25	35.85	36.10	35.23	187,100
Apr 19, 2024	36.25	36.25	35.35	36.00	35.13	699,000
Apr 18, 2024	36.20	36.20	36.00	36.10	35.23	247,080
Apr 17, 2024	36.05	36.45	36.05	36.30	35.43	148,065
Apr 16, 2024	36.90	36.90	36.00	36.05	35.18	491,000
Apr 15, 2024	36.90	37.05	36.75	36.90	36.01	183,102
Apr 12, 2024	37.20	37.20	36.80	36.90	36.01	222,000
Apr 11, 2024	37.35	37.35	37.00	37.20	36.31	150,200
Apr 10, 2024	37.05	37.30	37.05	37.20	36.31	168,079
Apr 9, 2024	36.85	37.20	36.85	37.05	36.16	424,163
Apr 8, 2024	36.55	36.60	36.20	36.35	35.48	294,300
Apr 3, 2024	36.30	36.55	36.30	36.55	35.67	194,400
Apr 2, 2024	36.70	36.80	36.55	36.60	35.72	145,569
Apr 1, 2024	36.80	36.80	36.65	36.70	35.82	115,100
Mar 29, 2024	36.30	36.75	36.30	36.55	35.67	187,000
Mar 28, 2024	36.30	36.35	36.20	36.30	35.43	170,000
Mar 27, 2024	36.10	36.25	36.10	36.15	35.28	174,200
Mar 26, 2024	36.35	36.70	36.00	36.10	35.23	477,000
Mar 25, 2024	36.15	36.35	36.10	36.25	35.38	186,035
Mar 22, 2024	36.30	36.55	36.10	36.15	35.28	318,050
Mar 21, 2024	35.85	36.15	35.80	36.15	35.28	358,320
Mar 20, 2024	36.00	36.15	35.60	35.60	34.74	351,800
Mar 19, 2024	35.80	36.10	35.80	36.00	35.13	280,000
Mar 18, 2024	35.60	35.70	35.45	35.60	34.74	256,104
Mar 15, 2024	36.00	36.00	35.60	35.60	34.74	551,399
Mar 14, 2024	36.45	36.55	35.90	36.15	35.28	609,150
Mar 13, 2024	36.80	36.80	36.10	36.80	35.92	612,000
Mar 12, 2024	36.30	37.05	36.30	36.85	35.96	642,599
Mar 11, 2024	36.05	36.70	35.95	36.15	35.28	455,050
Mar 8, 2024	36.00	36.30	36.00	36.10	35.23	398,428
Mar 7, 2024	35.90	36.30	35.90	36.00	35.13	481,000
Mar 6, 2024	36.00	36.00	35.65	35.90	35.04	367,400
Mar 5, 2024	36.00	36.35	35.90	36.00	35.13	513,300
Mar 4, 2024	35.80	36.10	35.35	36.00	35.13	872,300
Mar 1, 2024	36.50	36.50	35.80	35.85	34.99	1,225,004
Feb 29, 2024	37.25	37.25	36.30	36.50	35.62	1,349,865
Feb 27, 2024	37.90	37.95	37.40	37.55	36.65	743,001
Feb 26, 2024	38.05	38.20	37.85	37.90	36.99	714,400
Feb 23, 2024	38.80	38.80	38.60	38.65	37.72	181,114
Feb 22, 2024	38.90	38.95	38.75	38.85	37.92	196,000
Feb 21, 2024	39.05	39.05	38.85	39.00	38.06	192,000
Feb 20, 2024	39.05	39.20	38.90	38.95	38.01	318,134
Feb 19, 2024	38.80	39.15	38.80	39.05	38.11	298,000
Feb 16, 2024	38.20	38.70	38.20	38.70	37.77	274,220
Feb 15, 2024	38.20	38.30	38.10	38.20	37.28	351,100
Feb 5, 2024	37.75	38.00	37.75	38.00	37.09	124,092
Feb 2, 2024	38.00	38.00	37.70	37.75	36.84	313,175
Feb 1, 2024	38.05	38.05	37.85	37.90	36.99	179,053
Jan 31, 2024	37.90	38.20	37.85	37.85	36.94	293,000
Jan 30, 2024	38.20	38.25	37.90	37.90	36.99	416,000
Jan 29, 2024	38.15	38.35	38.15	38.15	37.23	126,020
Jan 26, 2024	38.20	38.40	38.05	38.30	37.38	165,050
Jan 25, 2024	38.00	38.30	38.00	38.20	37.28	141,000
Jan 24, 2024	38.15	38.20	38.00	38.00	37.09	145,250
Jan 23, 2024	38.20	38.20	38.10	38.15	37.23	96,168
Jan 22, 2024	37.90	38.15	37.90	38.05	37.14	157,000
Jan 19, 2024	37.65	37.90	37.60	37.85	36.94	156,000
Jan 18, 2024	37.80	37.90	37.60	37.80	36.89	261,000
Jan 17, 2024	38.00	38.10	37.80	37.80	36.89	600,150
Jan 16, 2024	38.40	38.40	38.15	38.15	37.23	272,200
Jan 15, 2024	38.35	38.50	38.30	38.40	37.48	138,070

8150.TW ChipMOS TECHNOLOGIES INC.

29.90

+1.36%

8271.TW Apacer Technology Inc.

43.10

+2.01%

6243.TW Ene Technology Inc.

44.25

+0.91%

2434.TW Mospec Semiconductor Corp.

31.50

0.00%

5471.TW Sonix Technology Co.,Ltd.

39.80

+0.13%

3094.TW Davicom Semiconductor, Inc.

26.95

+1.32%

2408.TW Nanya Technology Corporation

26.65

+4.92%

8081.TW Global Mixed-Mode Technology Inc.

223.50

+0.68%

8261.TW Advanced Power Electronics Co., Ltd.

82.00

+1.99%

3530.TW Silicon Optronics, Inc.

83.00

+4.53%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

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

Related Tickers