Taiwan - Delayed Quote
TWD
Formosa Advanced Technologies Co., Ltd. (8131.TW)
58.60
-0.20
(-0.34%)
As of 9:11:38 AM GMT+8. Market Open.
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
57.50
59.00
57.20
58.10
58.10
580,805
Oct 30, 2026
60.50
60.50
57.90
58.80
58.80
1,806,000
Oct 29, 2026
62.30
63.30
60.90
61.70
61.70
1,136,202
Oct 28, 2026
62.50
62.50
61.10
62.20
62.20
1,162,180
Oct 27, 2026
61.60
63.10
60.70
60.80
60.80
1,339,200
Oct 23, 2026
60.70
60.70
60.70
60.70
60.70
-
Oct 22, 2026
63.20
63.40
60.70
60.70
60.70
1,526,938
Oct 21, 2026
62.70
63.30
62.50
62.60
62.60
1,278,118
Oct 20, 2026
61.20
63.00
61.10
61.50
61.50
1,113,060
Oct 19, 2026
62.00
62.20
60.80
61.90
61.90
2,029,510
Oct 16, 2026
62.80
64.60
62.80
63.50
63.50
1,846,360
Oct 15, 2026
64.90
65.10
62.20
63.00
63.00
3,401,144
Oct 14, 2026
65.40
68.70
64.60
66.90
66.90
4,441,050
Oct 13, 2026
67.10
67.10
64.40
65.10
65.10
3,217,360
Oct 12, 2026
68.00
70.00
67.20
67.60
67.60
5,300,200
Oct 8, 2026
68.20
71.00
67.20
68.00
68.00
8,097,673
Oct 7, 2026
65.00
69.20
63.80
68.20
68.20
8,222,789
Oct 6, 2026
64.00
64.00
62.70
63.20
63.20
1,061,340
Oct 5, 2026
64.10
64.10
63.00
63.50
63.50
1,929,210
Oct 2, 2026
62.90
65.40
62.50
63.50
63.50
3,593,209
Oct 1, 2026
63.10
63.10
61.90
62.50
62.50
1,200,205
Sep 30, 2026
62.00
63.20
62.00
62.60
62.60
1,870,258
Sep 29, 2026
61.40
61.80
60.90
61.60
61.60
597,010
Sep 24, 2026
61.00
61.40
60.50
61.40
61.40
779,300
Sep 23, 2026
62.20
63.10
61.30
61.40
61.40
2,109,960
Sep 22, 2026
63.50
63.80
61.30
61.40
61.40
2,538,320
Sep 21, 2026
61.90
63.20
61.30
61.70
61.70
2,687,410
Sep 18, 2026
60.20
61.40
60.20
61.30
61.30
1,934,169
Sep 17, 2026
59.30
59.80
59.00
59.10
59.10
965,105
Sep 16, 2026
58.10
59.20
58.10
58.90
58.90
727,075
Sep 15, 2026
59.10
59.40
57.50
57.50
57.50
1,377,737
Sep 14, 2026
60.10
60.10
58.70
59.00
59.00
1,340,719
Sep 11, 2026
60.70
61.10
60.30
60.30
60.30
1,619,200
Sep 10, 2026
62.80
63.30
61.90
62.00
62.00
2,017,210
Sep 9, 2026
63.20
65.60
63.20
63.50
63.50
8,867,780
Sep 8, 2026
62.80
63.60
61.80
61.90
61.90
1,878,754
Sep 7, 2026
62.00
63.00
61.60
61.90
61.90
1,175,499
Sep 4, 2026
61.20
61.90
60.10
61.40
61.40
1,110,015
Sep 3, 2026
63.20
63.90
60.50
60.50
60.50
1,710,420
Sep 2, 2026
62.80
63.40
62.60
62.60
62.60
789,652
Sep 1, 2026
63.50
64.10
63.20
63.50
63.50
1,441,320
Aug 31, 2026
61.80
63.70
61.50
63.70
63.70
1,247,023
Aug 28, 2026
64.00
64.60
62.70
62.70
62.70
2,050,555
Aug 27, 2026
63.20
64.90
63.10
63.30
63.30
1,839,000
Aug 26, 2026
61.90
63.30
61.50
62.80
62.80
1,216,090
Aug 25, 2026
62.00
62.00
59.40
61.50
61.50
2,325,523
Aug 24, 2026
62.80
63.80
62.00
62.40
62.40
1,375,000
Aug 21, 2026
62.50
63.20
61.80
62.40
62.40
973,100
Aug 20, 2026
62.00
63.80
61.50
62.80
62.80
2,319,100
Aug 19, 2026
60.80
61.70
60.00
61.00
61.00
1,517,116
Aug 18, 2026
64.20
65.80
62.10
62.20
62.20
1,836,025
Aug 17, 2026
65.20
65.80
63.60
64.00
64.00
1,592,806
Aug 14, 2026
66.90
67.40
64.70
65.20
65.20
4,412,339
Aug 13, 2026
65.20
66.90
64.70
66.00
66.00
5,159,806
Aug 12, 2026
63.60
65.10
63.60
64.10
64.10
2,881,386
Aug 11, 2026
63.80
64.20
62.00
63.20
63.20
2,314,426
Aug 10, 2026
63.30
65.50
63.30
64.60
64.60
3,993,010
Aug 7, 2026
63.60
64.30
62.00
62.70
62.70
3,500,240
Aug 6, 2026
65.10
65.40
62.20
64.30
64.30
5,747,114
Aug 5, 2026
68.00
69.50
65.90
66.00
66.00
8,488,426
Aug 4, 2026
59.10
66.00
59.00
66.00
66.00
8,354,967
Aug 3, 2026
54.90
60.80
54.80
60.00
60.00
5,686,559
Jul 31, 2026
56.10
56.20
55.20
56.20
56.20
4,013,116
Jul 30, 2026
52.90
54.80
50.80
51.10
51.10
5,051,562
Jul 29, 2026
58.10
58.10
52.40
53.60
53.60
6,219,250
Jul 28, 2026
61.00
61.20
58.20
58.20
58.20
6,568,900
Jul 27, 2026
63.60
64.60
60.80
64.60
64.60
4,609,950
Jul 24, 2026
67.50
67.90
64.40
64.60
64.60
5,445,484
Jul 23, 2026
73.00
73.80
68.10
68.70
68.70
7,509,489
Jul 22, 2026
69.00
73.30
68.90
71.80
71.80
7,083,785
Jul 21, 2026
69.50
69.50
66.50
67.40
67.40
5,150,114
Jul 20, 2026
68.80
69.40
63.20
67.20
67.20
5,863,002
Jul 17, 2026
74.20
75.50
69.00
69.00
69.00
9,853,817
Jul 16, 2026
81.20
83.90
76.50
76.60
76.60
19,877,092
Jul 15, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 15, 2026
75.70
81.20
75.60
81.20
81.20
12,231,613
Jul 14, 2026
77.60
78.20
70.20
74.90
73.90
7,683,507
Jul 13, 2026
77.30
81.00
76.50
77.20
76.17
9,313,550
Jul 9, 2026
75.60
78.50
74.70
76.00
74.99
7,445,359
Jul 8, 2026
79.00
79.30
74.30
75.00
74.00
12,929,254
Jul 7, 2026
87.10
87.10
78.30
79.00
77.95
22,969,845
Jul 6, 2026
76.40
82.20
76.10
82.20
81.10
21,893,935
Jul 3, 2026
69.60
76.20
68.80
74.80
73.80
5,952,293
Jul 2, 2026
67.90
71.00
67.00
70.40
69.46
3,618,105
Jul 1, 2026
73.00
73.00
67.40
69.30
68.37
6,404,041
Jun 30, 2026
72.10
74.10
70.70
72.00
71.04
4,339,710
Jun 29, 2026
70.60
73.40
69.00
70.90
69.95
4,612,101
Jun 26, 2026
75.00
76.50
69.50
69.50
68.57
7,085,298
Jun 25, 2026
76.50
77.30
73.50
75.10
74.10
7,219,195
Jun 24, 2026
73.20
74.90
71.80
74.90
73.90
4,049,536
Jun 23, 2026
79.20
79.20
73.50
74.80
73.80
9,729,956
Jun 22, 2026
77.00
80.40
76.40
78.80
77.75
14,578,802
Jun 18, 2026
75.50
77.00
74.70
75.90
74.89
6,151,318
Jun 17, 2026
75.50
76.40
72.80
75.20
74.20
6,066,752
Jun 16, 2026
77.70
78.80
76.00
76.00
74.99
16,766,402
Jun 15, 2026
73.90
76.90
72.50
75.70
74.69
12,334,058
Jun 12, 2026
70.80
74.00
70.70
72.00
71.04
5,844,255
Jun 11, 2026
66.90
69.70
64.50
68.70
67.78
4,210,236
Jun 10, 2026
68.00
72.20
66.50
66.90
66.01
5,362,096
Jun 9, 2026
64.70
70.10
63.90
70.10
69.16
5,135,142
Jun 8, 2026
62.10
64.40
62.10
63.80
62.95
3,784,358
Jun 5, 2026
72.10
72.10
66.90
68.90
67.98
5,732,039
Jun 4, 2026
73.20
77.00
72.90
73.20
72.22
8,404,176
Jun 3, 2026
74.70
75.30
71.00
72.90
71.93
7,198,108
Jun 2, 2026
75.80
76.70
71.00
73.50
72.52
9,717,295
Jun 1, 2026
74.60
79.20
73.50
75.50
74.49
17,296,837
May 29, 2026
71.80
74.50
70.50
73.50
72.52
14,139,760
May 28, 2026
70.00
72.80
68.20
69.20
68.28
13,120,511
May 27, 2026
70.10
71.70
67.30
68.90
67.98
14,602,130
May 26, 2026
65.40
67.50
64.40
66.60
65.71
5,998,778
May 25, 2026
65.90
66.00
63.30
65.30
64.43
4,391,809
May 22, 2026
62.60
65.40
62.50
64.70
63.84
4,265,612
May 21, 2026
62.00
62.40
61.50
62.20
61.37
2,339,345
May 20, 2026
60.40
61.90
58.50
60.90
60.09
3,007,488
May 19, 2026
62.50
62.60
59.70
60.20
59.40
4,297,341
May 18, 2026
64.10
64.10
61.60
63.30
62.45
2,839,728
May 15, 2026
68.00
68.00
64.30
65.20
64.33
5,055,383
May 14, 2026
66.60
69.00
65.80
67.00
66.11
6,582,265
May 13, 2026
65.00
65.80
64.50
65.10
64.23
2,823,842
May 12, 2026
68.30
68.30
64.50
67.00
66.11
6,289,300
May 11, 2026
67.90
69.60
67.10
67.50
66.60
7,398,262
May 8, 2026
70.00
70.00
64.30
65.90
65.02
8,462,217
May 7, 2026
73.20
73.80
70.10
70.30
69.36
13,634,042
May 6, 2026
72.60
75.00
70.60
72.80
71.83
27,763,464
May 5, 2026
66.80
69.90
66.80
69.00
68.08
17,710,567
May 4, 2026
61.50
66.80
61.50
66.80
65.91
13,768,620
Apr 30, 2026
64.70
65.20
60.40
60.80
59.99
6,531,572
Apr 29, 2026
63.80
65.50
63.30
64.10
63.24
10,890,347
Apr 28, 2026
61.90
63.80
61.20
62.70
61.86
7,018,524
Apr 27, 2026
58.40
62.90
57.90
61.60
60.78
7,159,255
Apr 24, 2026
58.30
59.50
56.00
57.90
57.13
3,512,362
Apr 23, 2026
64.10
64.80
56.80
58.00
57.23
5,247,249
Apr 22, 2026
62.60
63.30
60.90
62.80
61.96
3,680,050
Apr 21, 2026
59.90
62.50
59.90
62.10
61.27
4,539,950
Apr 20, 2026
61.70
61.70
59.00
59.30
58.51
3,163,344
Apr 17, 2026
62.40
62.50
60.40
60.70
59.89
2,503,919
Apr 16, 2026
62.10
63.80
61.50
61.70
60.88
4,043,400
Apr 15, 2026
62.90
63.20
61.20
61.60
60.78
2,733,651
Apr 14, 2026
64.50
64.80
62.10
62.20
61.37
3,885,760
Apr 13, 2026
60.40
64.50
59.60
62.90
62.06
5,434,519
Apr 10, 2026
61.90
63.20
60.40
60.80
59.99
3,685,312
Apr 9, 2026
62.40
63.20
61.20
61.90
61.07
5,029,167
Apr 8, 2026
60.90
62.20
60.80
61.80
60.97
3,750,054
Apr 7, 2026
60.40
61.50
58.60
59.20
58.41
1,899,300
Apr 2, 2026
61.50
62.00
58.90
58.90
58.11
2,754,250
Apr 1, 2026
60.60
61.80
59.80
61.10
60.28
4,743,476
Mar 31, 2026
60.50
60.50
57.50
58.20
57.42
4,161,567
Mar 30, 2026
60.40
63.60
60.20
61.90
61.07
3,144,527
Mar 27, 2026
64.10
64.60
60.60
63.10
62.26
6,012,264
Mar 26, 2026
68.30
69.10
64.40
64.70
63.84
17,107,430
Mar 25, 2026
61.60
63.40
60.90
62.90
62.06
2,867,066
Mar 24, 2026
63.50
64.10
58.10
60.00
59.20
4,528,106
Mar 23, 2026
63.70
63.70
61.30
61.80
60.97
4,796,712
Mar 20, 2026
67.60
68.70
64.30
66.40
65.51
7,940,752
Mar 19, 2026
66.60
68.50
65.60
67.10
66.20
4,084,660
Mar 18, 2026
71.20
71.20
67.00
68.00
67.09
9,147,416
Mar 17, 2026
68.00
70.40
67.30
69.20
68.28
10,380,695
Mar 16, 2026
64.30
66.30
63.90
65.30
64.43
4,294,600
Mar 13, 2026
62.00
63.30
61.10
63.20
62.36
2,866,030
Mar 12, 2026
65.30
66.50
63.30
63.30
62.45
4,322,092
Mar 11, 2026
63.00
67.40
62.60
66.60
65.71
7,946,860
Mar 10, 2026
61.50
62.80
59.80
61.30
60.48
3,938,527
Mar 9, 2026
57.10
59.30
57.10
58.50
57.72
3,935,850
Mar 6, 2026
66.20
67.80
63.20
63.40
62.55
9,057,030
Mar 5, 2026
64.60
66.70
63.40
66.70
65.81
8,036,295
Mar 4, 2026
64.00
64.70
60.10
60.70
59.89
6,108,665
Mar 3, 2026
69.20
71.60
65.40
66.00
65.12
11,372,140
Mar 2, 2026
66.00
70.20
65.90
69.70
68.77
5,311,040
Feb 26, 2026
70.80
72.50
69.60
71.40
70.45
10,593,783
Feb 25, 2026
72.90
73.50
69.30
70.50
69.56
7,112,900
Feb 24, 2026
69.20
71.60
68.70
71.00
70.05
8,477,371
Feb 23, 2026
72.00
72.00
69.10
69.30
68.37
8,892,724
Feb 11, 2026
67.00
69.80
66.80
69.30
68.37
13,799,047
Feb 10, 2026
66.80
67.20
64.10
65.40
64.53
5,862,321
Feb 9, 2026
67.50
67.70
65.40
65.80
64.92
5,913,712
Feb 6, 2026
64.20
66.50
62.60
64.60
63.74
7,319,584
Feb 5, 2026
67.50
68.60
65.70
66.20
65.32
5,369,436
Feb 4, 2026
66.90
70.00
66.30
69.60
68.67
8,317,756
Feb 3, 2026
73.50
74.30
66.20
66.80
65.91
17,515,968
Feb 2, 2026
76.20
76.20
71.10
71.10
70.15
11,628,760
Jan 30, 2026
78.10
80.70
74.60
79.00
77.95
15,440,307
Jan 29, 2026
82.00
83.00
76.00
78.10
77.06
17,465,643
Jan 28, 2026
82.10
84.10
81.20
81.30
80.21
24,028,605
Jan 27, 2026
85.30
85.40
79.60
81.10
80.02
35,203,974
Jan 26, 2026
78.30
85.30
78.00
85.30
84.16
54,842,387
Jan 23, 2026
72.00
77.60
68.70
77.60
76.56
39,669,676
Jan 22, 2026
72.20
73.30
69.90
70.60
69.66
19,021,914
Jan 21, 2026
72.10
73.20
67.10
68.00
67.09
18,136,341
Jan 20, 2026
73.90
75.10
69.00
73.20
72.22
38,679,176
Jan 19, 2026
72.70
76.40
72.20
76.40
75.38
16,003,954
Jan 16, 2026
68.50
73.70
67.20
69.50
68.57
36,474,739
Jan 15, 2026
67.40
68.40
66.20
67.50
66.60
8,956,612
Jan 14, 2026
67.80
68.30
66.50
67.40
66.50
11,654,318
Jan 13, 2026
66.90
70.40
66.00
68.20
67.29
31,835,316
Jan 12, 2026
67.00
68.60
65.60
66.50
65.61
16,915,233
Jan 9, 2026
67.30
67.30
61.90
65.10
64.23
16,692,023
Jan 8, 2026
68.90
70.20
66.20
67.30
66.40
20,713,467
Jan 7, 2026
68.80
70.00
66.80
68.40
67.49
24,327,553
Jan 6, 2026
66.50
68.50
65.40
67.80
66.89
24,278,795
Jan 5, 2026
68.20
72.00
65.60
65.90
65.02
36,282,757
Jan 2, 2026
66.90
67.90
64.00
66.70
65.81
62,033,938
Dec 31, 2025
60.10
64.70
60.00
64.70
63.84
35,066,827
Dec 30, 2025
56.70
61.00
55.50
58.90
58.11
26,983,176
Dec 29, 2025
57.50
57.70
55.80
56.20
55.45
11,001,345
Dec 26, 2025
56.60
58.90
56.30
57.20
56.44
20,612,732
Dec 24, 2025
58.60
58.60
55.60
56.60
55.84
22,815,508
Dec 23, 2025
59.20
60.40
55.10
58.20
57.42
64,659,898
Dec 22, 2025
54.00
56.30
54.00
56.30
55.55
16,426,795
Dec 19, 2025
49.15
51.20
48.35
51.20
50.52
36,962,349
Dec 18, 2025
46.30
47.70
46.30
46.60
45.98
9,234,393
Dec 17, 2025
45.90
46.65
45.30
45.75
45.14
4,515,010
Dec 16, 2025
46.40
46.80
45.05
45.45
44.84
5,542,226
Dec 15, 2025
47.00
47.45
45.70
46.50
45.88
7,047,093
Dec 12, 2025
47.50
50.30
47.45
48.10
47.46
20,581,309
Dec 11, 2025
48.05
49.30
47.10
47.35
46.72
12,047,932
Dec 10, 2025
49.65
49.95
47.10
48.15
47.51
15,103,302
Dec 9, 2025
49.00
51.00
47.25
49.50
48.84
29,103,811
Dec 8, 2025
46.15
49.50
46.15
48.75
48.10
30,851,292
Dec 5, 2025
43.70
46.40
43.40
45.25
44.65
15,735,227
Dec 4, 2025
46.20
46.60
43.45
44.50
43.91
28,844,745
Dec 3, 2025
44.20
46.40
42.80
46.40
45.78
42,593,303
Dec 2, 2025
40.30
42.40
40.05
42.20
41.64
10,754,370
Dec 1, 2025
39.65
40.40
38.80
39.90
39.37
4,035,250
Nov 28, 2025
40.40
40.60
39.15
39.80
39.27
7,027,148
Nov 27, 2025
39.00
41.30
38.85
40.95
40.40
13,036,268
Nov 26, 2025
40.20
40.20
38.05
38.25
37.74
2,751,221
Nov 25, 2025
40.45
41.15
39.60
39.95
39.42
4,232,205
Nov 24, 2025
38.45
39.20
37.85
38.60
38.08
5,211,416
Nov 21, 2025
40.00
41.05
38.70
38.70
38.18
6,805,753
Nov 20, 2025
45.45
45.90
41.70
42.95
42.38
11,809,915
Nov 19, 2025
45.05
45.65
43.80
44.10
43.51
5,054,000
Nov 18, 2025
45.75
47.80
44.75
45.30
44.70
9,933,990
Nov 17, 2025
48.40
49.45
45.80
46.20
45.58
12,741,900
Nov 14, 2025
46.85
48.45
45.00
46.55
45.93
11,183,519
Nov 13, 2025
46.55
50.70
46.20
48.30
47.66
26,169,080
Nov 12, 2025
44.15
48.10
43.25
46.15
45.53
26,112,840
Nov 11, 2025
46.25
46.75
43.40
44.85
44.25
45,944,980
Nov 10, 2025
41.30
44.30
41.30
44.30
43.71
21,783,664
Nov 7, 2025
39.00
40.40
38.40
40.30
39.76
8,265,296
Nov 6, 2025
37.50
40.00
37.10
39.85
39.32
8,995,719
Nov 5, 2025
35.00
37.15
34.95
37.00
36.51
3,102,260
Nov 4, 2025
38.80
39.30
36.05
36.25
35.77
3,390,432
Nov 3, 2025
38.00
38.35
37.00
37.60
37.10
2,444,263
