Taiwan Taffeta Fabric Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	14.200	14.300	13.950	14.100	13.566	183,408
2022-02-15	14.450	14.450	14.150	14.250	13.710	168,401
2022-02-14	14.800	14.900	14.150	14.350	13.806	140,108
2022-02-11	14.450	14.600	14.350	14.550	13.999	110,159
2022-02-10	14.350	14.550	14.250	14.450	13.903	176,354
2022-02-09	14.150	14.500	14.150	14.350	13.806	205,733
2022-02-08	14.000	14.250	14.000	14.150	13.614	86,896
2022-02-07	14.100	14.300	13.750	14.150	13.614	166,055
2022-01-26	13.550	13.950	13.500	13.650	13.133	196,284
2022-01-25	14.000	14.000	13.400	13.550	13.037	321,221
2022-01-24	13.900	14.000	13.500	14.000	13.470	176,865
2022-01-21	14.100	14.500	13.950	14.100	13.566	255,539
2022-01-20	13.800	14.250	13.750	14.250	13.710	226,702
2022-01-19	14.000	14.250	13.750	13.800	13.277	439,644
2022-01-18	14.250	14.650	14.150	14.150	13.614	194,518
2022-01-17	14.400	14.400	14.200	14.350	13.806	194,233
2022-01-14	14.500	14.750	14.250	14.300	13.758	409,635
2022-01-13	14.800	14.850	14.550	14.600	14.047	418,941
2022-01-12	14.750	14.900	14.450	14.700	14.143	456,507
2022-01-11	14.600	14.800	14.450	14.550	13.999	240,772
2022-01-10	14.100	14.750	14.100	14.500	13.951	391,180
2022-01-07	14.900	14.900	14.050	14.400	13.855	773,492
2022-01-06	14.900	15.000	14.700	14.900	14.336	377,521
2022-01-05	14.900	15.750	14.850	14.900	14.336	1,114,786
2022-01-04	15.150	15.150	14.700	14.850	14.288	402,515
2022-01-03	15.000	15.150	14.800	15.050	14.480	587,440
2021-12-30	14.750	15.000	14.750	14.950	14.384	551,967
2021-12-29	14.250	15.050	14.200	14.750	14.191	705,808
2021-12-28	14.950	15.150	14.250	14.250	13.710	1,252,888
2021-12-27	14.900	15.050	14.700	14.900	14.336	547,575
2021-12-24	15.250	15.300	14.650	14.800	14.239	708,553
2021-12-23	14.750	14.950	14.450	14.900	14.336	1,012,243
2021-12-22	15.000	15.450	14.750	14.950	14.384	2,672,558
2021-12-21	14.000	15.400	13.850	14.850	14.288	4,043,451
2021-12-20	14.050	14.800	14.000	14.000	13.470	3,059,169
2021-12-17	12.900	14.050	12.800	13.950	13.422	3,353,123
2021-12-16	13.200	13.200	12.450	12.850	12.363	1,675,076
2021-12-15	13.550	13.650	12.950	13.000	12.508	1,293,667
2021-12-14	13.900	13.950	13.050	13.400	12.892	2,566,324
2021-12-13	12.700	13.950	12.700	13.950	13.422	6,498,683
2021-12-10	13.200	13.300	12.600	12.700	12.219	1,844,358
2021-12-09	11.800	12.800	11.800	12.800	12.315	2,717,716
2021-12-08	11.700	11.800	11.500	11.650	11.209	116,766
2021-12-07	11.500	12.200	11.500	11.700	11.257	798,461
2021-12-06	11.200	11.600	11.200	11.450	11.016	313,035
2021-12-03	11.100	11.250	11.100	11.200	10.776	221,140
2021-12-02	11.200	11.250	11.000	11.100	10.680	170,301
2021-12-01	11.100	11.200	10.900	11.150	10.728	86,029
2021-11-30	11.200	11.250	11.050	11.200	10.776	431,898
2021-11-29	11.100	11.350	11.000	11.200	10.776	188,384
2021-11-26	10.950	11.200	10.800	11.200	10.776	649,088
2021-11-25	10.900	11.250	10.900	11.050	10.631	765,613
2021-11-24	10.800	10.850	10.750	10.800	10.391	109,750
2021-11-23	10.800	10.950	10.700	10.850	10.439	161,766
2021-11-22	10.850	10.850	10.700	10.800	10.391	157,469
2021-11-19	10.750	10.950	10.600	10.700	10.295	377,508
2021-11-18	10.550	10.700	10.350	10.600	10.199	411,472
2021-11-17	10.350	10.600	10.350	10.400	10.006	125,578
2021-11-16	10.350	10.450	10.250	10.300	9.910	107,824
2021-11-15	10.500	10.500	10.350	10.450	10.054	89,069

← NewerPage 20 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-14	0.5000 TWD
2021-09-02	0.2000 TWD
2020-08-21	0.2586 TWD
2019-07-16	0.1000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.