Taiwan Taffeta Fabric Co., Ltd. (TPE:1454)
Taiwan
· Delayed Price · Currency is TWD 12.85
+0.15 (1.18%)
Mar 10, 2026, 1:30 PM CST
Taiwan Taffeta Fabric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 12.80 | 12.80 | 12.60 | 12.70 | 12.70 | -2.31% | 67,126 |
| Mar 6, 2026 | 12.85 | 13.00 | 12.80 | 13.00 | 13.00 | 0.39% | 44,182 |
| Mar 5, 2026 | 13.00 | 13.10 | 12.90 | 12.95 | 12.95 | 0.39% | 31,329 |
| Mar 4, 2026 | 13.25 | 13.25 | 12.80 | 12.90 | 12.90 | -2.64% | 94,342 |
| Mar 3, 2026 | 13.75 | 13.85 | 13.10 | 13.25 | 13.25 | -3.64% | 204,194 |
| Mar 2, 2026 | 14.60 | 14.60 | 13.75 | 13.75 | 13.75 | -3.51% | 94,011 |
| Feb 26, 2026 | 14.10 | 14.25 | 13.95 | 14.25 | 14.25 | 1.06% | 63,606 |
| Feb 25, 2026 | 14.35 | 14.35 | 13.95 | 14.10 | 14.10 | -0.35% | 50,217 |
| Feb 24, 2026 | 13.90 | 14.20 | 13.70 | 14.15 | 14.15 | 0.35% | 127,220 |
| Feb 23, 2026 | 14.25 | 14.25 | 13.85 | 14.10 | 14.10 | -1.05% | 87,628 |
| Feb 11, 2026 | 14.30 | 14.90 | 14.05 | 14.25 | 14.25 | -2.73% | 161,149 |
| Feb 10, 2026 | 13.80 | 14.85 | 13.75 | 14.65 | 14.65 | 6.16% | 306,419 |
| Feb 9, 2026 | 14.30 | 14.30 | 13.65 | 13.80 | 13.80 | -2.13% | 143,060 |
| Feb 6, 2026 | 14.75 | 14.75 | 13.80 | 14.10 | 14.10 | -3.75% | 215,846 |
| Feb 5, 2026 | 15.40 | 15.40 | 14.35 | 14.65 | 14.65 | -3.93% | 422,998 |
| Feb 4, 2026 | 16.60 | 16.60 | 15.20 | 15.25 | 15.25 | -8.13% | 877,416 |
| Feb 3, 2026 | 17.00 | 17.40 | 15.60 | 16.60 | 16.60 | 4.73% | 3,158,159 |
| Feb 2, 2026 | 14.75 | 15.85 | 14.75 | 15.85 | 15.85 | 9.69% | 1,379,460 |
| Jan 30, 2026 | 14.45 | 14.45 | 13.70 | 14.45 | 14.45 | 9.89% | 1,001,760 |
| Jan 29, 2026 | 13.05 | 13.20 | 13.05 | 13.15 | 13.15 | - | 5,802 |
| Jan 28, 2026 | 13.20 | 13.20 | 13.00 | 13.15 | 13.15 | 0.77% | 41,151 |
| Jan 27, 2026 | 12.95 | 13.10 | 12.95 | 13.05 | 13.05 | 1.95% | 39,658 |
| Jan 26, 2026 | 12.55 | 12.85 | 12.55 | 12.80 | 12.80 | 0.79% | 18,042 |
| Jan 23, 2026 | 12.75 | 12.85 | 12.50 | 12.70 | 12.70 | -1.17% | 90,208 |
| Jan 22, 2026 | 12.80 | 12.90 | 12.80 | 12.85 | 12.85 | 0.39% | 15,870 |
| Jan 21, 2026 | 13.00 | 13.05 | 12.65 | 12.80 | 12.80 | -1.54% | 53,306 |
| Jan 20, 2026 | 13.00 | 13.05 | 12.90 | 13.00 | 13.00 | - | 28,121 |
| Jan 19, 2026 | 12.90 | 13.00 | 12.75 | 13.00 | 13.00 | 0.78% | 44,854 |
| Jan 16, 2026 | 12.85 | 13.00 | 12.80 | 12.90 | 12.90 | 0.39% | 41,332 |
| Jan 15, 2026 | 12.90 | 13.00 | 12.85 | 12.85 | 12.85 | -0.39% | 16,652 |
| Jan 14, 2026 | 13.00 | 13.05 | 12.80 | 12.90 | 12.90 | - | 47,016 |
| Jan 13, 2026 | 12.95 | 12.95 | 12.85 | 12.90 | 12.90 | -0.77% | 18,009 |
| Jan 12, 2026 | 12.90 | 13.00 | 12.85 | 13.00 | 13.00 | 0.78% | 20,952 |
| Jan 9, 2026 | 12.60 | 13.25 | 12.50 | 12.90 | 12.90 | 3.20% | 272,018 |
| Jan 8, 2026 | 12.65 | 12.75 | 12.50 | 12.50 | 12.50 | -1.19% | 74,850 |
| Jan 7, 2026 | 12.85 | 12.85 | 12.65 | 12.65 | 12.65 | -0.39% | 30,230 |
| Jan 6, 2026 | 13.15 | 13.15 | 12.70 | 12.70 | 12.70 | -1.55% | 68,123 |
| Jan 5, 2026 | 13.00 | 13.00 | 12.70 | 12.90 | 12.90 | -0.39% | 37,189 |
| Jan 2, 2026 | 13.10 | 13.10 | 12.95 | 12.95 | 12.95 | -0.77% | 58,755 |
| Dec 31, 2025 | 13.10 | 13.10 | 12.90 | 13.05 | 13.05 | -0.76% | 79,798 |
| Dec 30, 2025 | 13.10 | 13.20 | 13.10 | 13.15 | 13.15 | 0.77% | 16,884 |
| Dec 29, 2025 | 13.10 | 13.10 | 12.95 | 13.05 | 13.05 | -0.38% | 58,057 |
| Dec 26, 2025 | 13.15 | 13.20 | 13.10 | 13.10 | 13.10 | -0.76% | 46,395 |
| Dec 24, 2025 | 13.35 | 13.35 | 13.20 | 13.20 | 13.20 | -2.94% | 39,067 |
| Dec 23, 2025 | 13.35 | 13.60 | 13.00 | 13.60 | 13.60 | 1.87% | 87,702 |
| Dec 22, 2025 | 13.30 | 13.40 | 13.25 | 13.35 | 13.35 | 0.75% | 22,339 |
| Dec 19, 2025 | 13.40 | 13.40 | 13.25 | 13.25 | 13.25 | 1.92% | 13,205 |
| Dec 18, 2025 | 13.05 | 13.05 | 13.00 | 13.00 | 13.00 | 0.39% | 33,427 |
| Dec 17, 2025 | 12.75 | 13.05 | 12.75 | 12.95 | 12.95 | 1.57% | 75,825 |
| Dec 16, 2025 | 13.15 | 13.15 | 12.55 | 12.75 | 12.75 | -3.04% | 176,345 |
| Dec 15, 2025 | 13.25 | 13.30 | 12.95 | 13.15 | 13.15 | -1.50% | 38,671 |
| Dec 12, 2025 | 13.30 | 13.40 | 13.25 | 13.35 | 13.35 | -2.91% | 50,677 |
| Dec 11, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 0.73% | 1,858 |
| Dec 9, 2025 | 13.50 | 13.65 | 13.30 | 13.65 | 13.65 | - | 26,404 |
| Dec 8, 2025 | 13.75 | 13.75 | 13.55 | 13.65 | 13.65 | - | 8,963 |
| Dec 5, 2025 | 13.75 | 13.75 | 13.65 | 13.65 | 13.65 | - | 2,379 |
| Dec 4, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -0.73% | 5,984 |
| Dec 3, 2025 | 13.95 | 13.95 | 13.55 | 13.75 | 13.75 | -1.79% | 84,715 |
| Dec 2, 2025 | 13.40 | 14.10 | 13.40 | 14.00 | 14.00 | 3.32% | 121,728 |
| Dec 1, 2025 | 13.35 | 13.60 | 13.35 | 13.55 | 13.55 | 0.37% | 35,802 |
| Nov 28, 2025 | 13.15 | 13.60 | 13.15 | 13.50 | 13.50 | -0.74% | 76,581 |
| Nov 27, 2025 | 13.30 | 13.60 | 13.00 | 13.60 | 13.60 | 2.26% | 102,542 |
| Nov 26, 2025 | 12.95 | 13.60 | 12.85 | 13.30 | 13.30 | 2.31% | 115,466 |
| Nov 25, 2025 | 12.95 | 13.00 | 12.90 | 13.00 | 13.00 | 0.39% | 12,781 |
| Nov 24, 2025 | 13.00 | 13.05 | 12.95 | 12.95 | 12.95 | -0.38% | 24,534 |
| Nov 21, 2025 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | -0.76% | 14,978 |
| Nov 20, 2025 | 13.15 | 13.15 | 12.80 | 13.10 | 13.10 | 0.77% | 46,833 |
| Nov 19, 2025 | 13.15 | 13.20 | 13.00 | 13.00 | 13.00 | - | 80,551 |
| Nov 18, 2025 | 13.05 | 13.20 | 13.00 | 13.00 | 13.00 | -0.76% | 26,954 |
| Nov 17, 2025 | 13.20 | 13.20 | 13.00 | 13.10 | 13.10 | -1.13% | 26,031 |
| Nov 14, 2025 | 13.20 | 13.30 | 13.20 | 13.25 | 13.25 | 0.38% | 14,333 |
| Nov 13, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.38% | 13,824 |
| Nov 12, 2025 | 13.15 | 13.65 | 13.15 | 13.15 | 13.15 | - | 49,772 |
| Nov 11, 2025 | 13.25 | 13.25 | 13.05 | 13.15 | 13.15 | 0.38% | 26,148 |
| Nov 10, 2025 | 13.00 | 13.20 | 12.95 | 13.10 | 13.10 | - | 16,600 |
| Nov 7, 2025 | 13.35 | 13.40 | 13.05 | 13.10 | 13.10 | -2.96% | 52,338 |
| Nov 6, 2025 | 13.40 | 13.65 | 13.30 | 13.50 | 13.50 | 1.50% | 30,402 |
| Nov 5, 2025 | 13.05 | 13.50 | 12.95 | 13.30 | 13.30 | 1.53% | 78,563 |
| Nov 4, 2025 | 13.10 | 13.15 | 13.05 | 13.10 | 13.10 | 0.38% | 11,629 |
| Nov 3, 2025 | 13.20 | 13.20 | 13.05 | 13.05 | 13.05 | -1.14% | 32,221 |
| Oct 31, 2025 | 13.15 | 13.20 | 13.15 | 13.20 | 13.20 | 0.38% | 15,447 |
| Oct 30, 2025 | 13.15 | 13.30 | 13.15 | 13.15 | 13.15 | -0.75% | 14,535 |
| Oct 29, 2025 | 13.45 | 13.45 | 13.15 | 13.25 | 13.25 | -1.12% | 42,612 |
| Oct 28, 2025 | 13.35 | 13.45 | 13.30 | 13.40 | 13.40 | 0.75% | 21,843 |
| Oct 27, 2025 | 13.70 | 13.85 | 13.20 | 13.30 | 13.30 | -1.85% | 82,015 |
| Oct 23, 2025 | 13.60 | 13.90 | 13.50 | 13.55 | 13.55 | -1.09% | 42,239 |
| Oct 22, 2025 | 13.70 | 13.70 | 13.60 | 13.70 | 13.70 | 0.74% | 23,379 |
| Oct 21, 2025 | 13.75 | 13.85 | 13.30 | 13.60 | 13.60 | -1.45% | 159,304 |
| Oct 20, 2025 | 13.85 | 13.90 | 13.65 | 13.80 | 13.80 | -0.72% | 27,387 |
| Oct 17, 2025 | 13.75 | 13.90 | 13.50 | 13.90 | 13.90 | 1.46% | 99,538 |
| Oct 16, 2025 | 13.60 | 13.80 | 13.60 | 13.70 | 13.70 | 0.74% | 25,726 |
| Oct 15, 2025 | 13.95 | 14.10 | 13.60 | 13.60 | 13.60 | -0.37% | 40,940 |
| Oct 14, 2025 | 13.95 | 14.25 | 13.60 | 13.65 | 13.65 | -0.36% | 164,964 |
| Oct 13, 2025 | 13.90 | 14.00 | 13.60 | 13.70 | 13.70 | -2.49% | 93,528 |
| Oct 9, 2025 | 14.05 | 14.05 | 13.90 | 14.05 | 14.05 | - | 35,450 |
| Oct 8, 2025 | 14.05 | 14.05 | 13.95 | 14.05 | 14.05 | 0.72% | 114,320 |
| Oct 7, 2025 | 14.05 | 14.05 | 13.85 | 13.95 | 13.95 | -0.36% | 65,325 |
| Oct 3, 2025 | 14.10 | 14.20 | 13.85 | 14.00 | 14.00 | -1.75% | 307,745 |
| Oct 2, 2025 | 14.05 | 14.35 | 14.05 | 14.25 | 14.25 | 1.06% | 80,943 |
| Oct 1, 2025 | 14.35 | 14.45 | 14.00 | 14.10 | 14.10 | -1.40% | 39,364 |