Formosa Advanced Technologies Co., Ltd. (TPE:8131)
Taiwan
· Delayed Price · Currency is TWD 58.50
-4.90 (-7.73%)
Mar 9, 2026, 1:30 PM CST
TPE:8131 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 57.10 | 59.30 | 57.10 | 58.50 | 58.50 | -7.73% | 3,994,797 |
| Mar 6, 2026 | 66.20 | 67.80 | 63.20 | 63.40 | 63.40 | -4.95% | 9,122,094 |
| Mar 5, 2026 | 64.60 | 66.70 | 63.40 | 66.70 | 66.70 | 9.88% | 8,096,054 |
| Mar 4, 2026 | 64.00 | 64.70 | 60.10 | 60.70 | 60.70 | -8.03% | 6,181,557 |
| Mar 3, 2026 | 69.20 | 71.60 | 65.40 | 66.00 | 66.00 | -5.31% | 11,482,880 |
| Mar 2, 2026 | 66.00 | 70.20 | 65.90 | 69.70 | 69.70 | -2.38% | 5,358,456 |
| Feb 26, 2026 | 70.80 | 72.50 | 69.60 | 71.40 | 71.40 | 1.28% | 10,657,380 |
| Feb 25, 2026 | 72.90 | 73.50 | 69.30 | 70.50 | 70.50 | -0.70% | 7,145,256 |
| Feb 24, 2026 | 69.20 | 71.60 | 68.70 | 71.00 | 71.00 | 2.45% | 8,551,894 |
| Feb 23, 2026 | 72.00 | 72.00 | 69.10 | 69.30 | 69.30 | - | 8,962,693 |
| Feb 11, 2026 | 67.00 | 69.80 | 66.80 | 69.30 | 69.30 | 5.96% | 13,904,403 |
| Feb 10, 2026 | 66.80 | 67.20 | 64.10 | 65.40 | 65.40 | -0.61% | 5,931,409 |
| Feb 9, 2026 | 67.50 | 67.70 | 65.40 | 65.80 | 65.80 | 1.86% | 5,972,197 |
| Feb 6, 2026 | 64.20 | 66.50 | 62.60 | 64.60 | 64.60 | -2.42% | 7,398,392 |
| Feb 5, 2026 | 67.50 | 68.60 | 65.70 | 66.20 | 66.20 | -4.89% | 5,462,142 |
| Feb 4, 2026 | 66.90 | 70.00 | 66.30 | 69.60 | 69.60 | 4.19% | 8,389,814 |
| Feb 3, 2026 | 73.50 | 74.30 | 66.20 | 66.80 | 66.80 | -6.05% | 17,702,915 |
| Feb 2, 2026 | 76.20 | 76.20 | 71.10 | 71.10 | 71.10 | -10.00% | 11,789,120 |
| Jan 30, 2026 | 78.10 | 80.70 | 74.60 | 79.00 | 79.00 | 1.15% | 15,574,015 |
| Jan 29, 2026 | 82.00 | 83.00 | 76.00 | 78.10 | 78.10 | -3.94% | 17,659,030 |
| Jan 28, 2026 | 82.10 | 84.10 | 81.20 | 81.30 | 81.30 | 0.25% | 24,182,615 |
| Jan 27, 2026 | 85.30 | 85.40 | 79.60 | 81.10 | 81.10 | -4.92% | 35,390,700 |
| Jan 26, 2026 | 78.30 | 85.30 | 78.00 | 85.30 | 85.30 | 9.92% | 55,077,270 |
| Jan 23, 2026 | 72.00 | 77.60 | 68.70 | 77.60 | 77.60 | 9.92% | 39,934,155 |
| Jan 22, 2026 | 72.20 | 73.30 | 69.90 | 70.60 | 70.60 | 3.82% | 19,144,841 |
| Jan 21, 2026 | 72.10 | 73.20 | 67.10 | 68.00 | 68.00 | -7.10% | 18,332,485 |
| Jan 20, 2026 | 73.90 | 75.10 | 69.00 | 73.20 | 73.20 | -4.19% | 38,895,147 |
| Jan 19, 2026 | 72.70 | 76.40 | 72.20 | 76.40 | 76.40 | 9.93% | 16,085,194 |
| Jan 16, 2026 | 68.50 | 73.70 | 67.20 | 69.50 | 69.50 | 2.96% | 36,668,816 |
| Jan 15, 2026 | 67.40 | 68.40 | 66.20 | 67.50 | 67.50 | 0.15% | 9,018,490 |
| Jan 14, 2026 | 67.80 | 68.30 | 66.50 | 67.40 | 67.40 | -1.17% | 11,722,859 |
| Jan 13, 2026 | 66.90 | 70.40 | 66.00 | 68.20 | 68.20 | 2.56% | 31,961,424 |
| Jan 12, 2026 | 67.00 | 68.60 | 65.60 | 66.50 | 66.50 | 2.15% | 16,981,853 |
| Jan 9, 2026 | 67.30 | 67.30 | 61.90 | 65.10 | 65.10 | -3.27% | 16,801,739 |
| Jan 8, 2026 | 68.90 | 70.20 | 66.20 | 67.30 | 67.30 | -1.61% | 20,802,540 |
| Jan 7, 2026 | 68.80 | 70.00 | 66.80 | 68.40 | 68.40 | 0.88% | 24,436,853 |
| Jan 6, 2026 | 66.50 | 68.50 | 65.40 | 67.80 | 67.80 | 2.88% | 24,389,212 |
| Jan 5, 2026 | 68.20 | 72.00 | 65.60 | 65.90 | 65.90 | -1.20% | 36,456,446 |
| Jan 2, 2026 | 66.90 | 67.90 | 64.00 | 66.70 | 66.70 | 3.09% | 62,201,252 |
| Dec 31, 2025 | 60.10 | 64.70 | 60.00 | 64.70 | 64.70 | 9.85% | 35,250,934 |
| Dec 30, 2025 | 56.70 | 61.00 | 55.50 | 58.90 | 58.90 | 4.80% | 27,087,300 |
| Dec 29, 2025 | 57.50 | 57.70 | 55.80 | 56.20 | 56.20 | -1.75% | 11,069,503 |
| Dec 26, 2025 | 56.60 | 58.90 | 56.30 | 57.20 | 57.20 | 1.06% | 20,696,934 |
| Dec 24, 2025 | 58.60 | 58.60 | 55.60 | 56.60 | 56.60 | -2.75% | 22,935,145 |
| Dec 23, 2025 | 59.20 | 60.40 | 55.10 | 58.20 | 58.20 | 3.37% | 64,841,217 |
| Dec 22, 2025 | 54.00 | 56.30 | 54.00 | 56.30 | 56.30 | 9.96% | 16,488,970 |
| Dec 19, 2025 | 49.15 | 51.20 | 48.35 | 51.20 | 51.20 | 9.87% | 37,146,532 |
| Dec 18, 2025 | 46.30 | 47.70 | 46.30 | 46.60 | 46.60 | 1.86% | 9,269,677 |
| Dec 17, 2025 | 45.90 | 46.65 | 45.30 | 45.75 | 45.75 | 0.66% | 4,546,949 |
| Dec 16, 2025 | 46.40 | 46.80 | 45.05 | 45.45 | 45.45 | -2.26% | 5,580,435 |
| Dec 15, 2025 | 47.00 | 47.45 | 45.70 | 46.50 | 46.50 | -3.33% | 7,094,873 |
| Dec 12, 2025 | 47.50 | 50.30 | 47.45 | 48.10 | 48.10 | 1.58% | 20,653,828 |
| Dec 11, 2025 | 48.05 | 49.30 | 47.10 | 47.35 | 47.35 | -1.66% | 12,113,039 |
| Dec 10, 2025 | 49.65 | 49.95 | 47.10 | 48.15 | 48.15 | -2.73% | 15,186,080 |
| Dec 9, 2025 | 49.00 | 51.00 | 47.25 | 49.50 | 49.50 | 1.54% | 29,202,300 |
| Dec 8, 2025 | 46.15 | 49.50 | 46.15 | 48.75 | 48.75 | 7.73% | 30,971,860 |
| Dec 5, 2025 | 43.70 | 46.40 | 43.40 | 45.25 | 45.25 | 1.69% | 15,789,861 |
| Dec 4, 2025 | 46.20 | 46.60 | 43.45 | 44.50 | 44.50 | -4.09% | 28,944,685 |
| Dec 3, 2025 | 44.20 | 46.40 | 42.80 | 46.40 | 46.40 | 9.95% | 42,724,555 |
| Dec 2, 2025 | 40.30 | 42.40 | 40.05 | 42.20 | 42.20 | 5.76% | 10,799,200 |
| Dec 1, 2025 | 39.65 | 40.40 | 38.80 | 39.90 | 39.90 | 0.25% | 4,051,872 |
| Nov 28, 2025 | 40.40 | 40.60 | 39.15 | 39.80 | 39.80 | -2.81% | 7,059,822 |
| Nov 27, 2025 | 39.00 | 41.30 | 38.85 | 40.95 | 40.95 | 7.06% | 13,084,326 |
| Nov 26, 2025 | 40.20 | 40.20 | 38.05 | 38.25 | 38.25 | -4.26% | 2,773,308 |
| Nov 25, 2025 | 40.45 | 41.15 | 39.60 | 39.95 | 39.95 | 3.50% | 4,254,771 |
| Nov 24, 2025 | 38.45 | 39.20 | 37.85 | 38.60 | 38.60 | -0.26% | 5,232,263 |
| Nov 21, 2025 | 40.00 | 41.05 | 38.70 | 38.70 | 38.70 | -9.90% | 6,859,624 |
| Nov 20, 2025 | 45.45 | 45.90 | 41.70 | 42.95 | 42.95 | -2.61% | 11,857,680 |
| Nov 19, 2025 | 45.05 | 45.65 | 43.80 | 44.10 | 44.10 | -2.65% | 5,091,558 |
| Nov 18, 2025 | 45.75 | 47.80 | 44.75 | 45.30 | 45.30 | -1.95% | 9,986,017 |
| Nov 17, 2025 | 48.40 | 49.45 | 45.80 | 46.20 | 46.20 | -0.75% | 12,799,170 |
| Nov 14, 2025 | 46.85 | 48.45 | 45.00 | 46.55 | 46.55 | -3.62% | 11,246,100 |
| Nov 13, 2025 | 46.55 | 50.70 | 46.20 | 48.30 | 48.30 | 4.66% | 26,283,330 |
| Nov 12, 2025 | 44.15 | 48.10 | 43.25 | 46.15 | 46.15 | 2.90% | 26,217,930 |
| Nov 11, 2025 | 46.25 | 46.75 | 43.40 | 44.85 | 44.85 | 1.24% | 46,063,330 |
| Nov 10, 2025 | 41.30 | 44.30 | 41.30 | 44.30 | 44.30 | 9.93% | 21,889,150 |
| Nov 7, 2025 | 39.00 | 40.40 | 38.40 | 40.30 | 40.30 | 1.13% | 8,305,357 |
| Nov 6, 2025 | 37.50 | 40.00 | 37.10 | 39.85 | 39.85 | 7.70% | 9,055,267 |
| Nov 5, 2025 | 35.00 | 37.15 | 34.95 | 37.00 | 37.00 | 2.07% | 3,117,452 |
| Nov 4, 2025 | 38.80 | 39.30 | 36.05 | 36.25 | 36.25 | -3.59% | 3,412,712 |
| Nov 3, 2025 | 38.00 | 38.35 | 37.00 | 37.60 | 37.60 | -0.92% | 2,469,854 |
| Oct 31, 2025 | 37.25 | 37.95 | 36.55 | 37.95 | 37.95 | 2.29% | 2,603,085 |
| Oct 30, 2025 | 38.20 | 39.00 | 36.85 | 37.10 | 37.10 | -2.11% | 3,908,055 |
| Oct 29, 2025 | 38.80 | 38.90 | 37.35 | 37.90 | 37.90 | -3.44% | 6,767,117 |
| Oct 28, 2025 | 37.55 | 40.05 | 37.55 | 39.25 | 39.25 | 7.39% | 15,899,330 |
| Oct 27, 2025 | 36.20 | 37.00 | 35.40 | 36.55 | 36.55 | 6.56% | 6,593,941 |
| Oct 23, 2025 | 34.50 | 34.50 | 33.85 | 34.30 | 34.30 | -0.72% | 1,200,989 |
| Oct 22, 2025 | 34.95 | 35.00 | 34.05 | 34.55 | 34.55 | -1.99% | 1,873,859 |
| Oct 21, 2025 | 36.20 | 36.30 | 35.10 | 35.25 | 35.25 | -2.62% | 2,625,777 |
| Oct 20, 2025 | 36.50 | 37.10 | 34.95 | 36.20 | 36.20 | 2.84% | 7,396,507 |
| Oct 17, 2025 | 33.95 | 35.40 | 33.35 | 35.20 | 35.20 | 2.92% | 4,366,828 |
| Oct 16, 2025 | 32.55 | 34.30 | 32.55 | 34.20 | 34.20 | 5.56% | 3,684,979 |
| Oct 15, 2025 | 32.90 | 33.15 | 32.25 | 32.40 | 32.40 | -0.77% | 1,395,282 |
| Oct 14, 2025 | 34.40 | 35.35 | 32.65 | 32.65 | 32.65 | -1.66% | 3,893,543 |
| Oct 13, 2025 | 32.45 | 33.60 | 32.35 | 33.20 | 33.20 | -1.19% | 1,486,191 |
| Oct 9, 2025 | 34.00 | 35.00 | 33.55 | 33.60 | 33.60 | 1.36% | 3,423,401 |
| Oct 8, 2025 | 33.40 | 33.40 | 32.20 | 33.15 | 33.15 | -0.90% | 2,249,742 |
| Oct 7, 2025 | 32.45 | 34.20 | 32.45 | 33.45 | 33.45 | 4.53% | 3,282,527 |
| Oct 3, 2025 | 32.30 | 32.35 | 31.80 | 32.00 | 32.00 | -0.93% | 950,872 |
| Oct 2, 2025 | 31.85 | 32.95 | 31.85 | 32.30 | 32.30 | 2.38% | 2,769,511 |