Formosa Advanced Technologies Co., Ltd. (TPE:8131)
Taiwan
· Delayed Price · Currency is TWD 45.25
+0.75 (1.69%)
At close: Dec 5, 2025
TPE:8131 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 32.00 | 32.00 | 31.35 | 31.55 | 31.55 | -0.63% | 1,095,698 |
| Sep 30, 2025 | 30.20 | 31.80 | 30.20 | 31.75 | 31.75 | 5.83% | 1,331,213 |
| Sep 26, 2025 | 30.50 | 30.50 | 29.65 | 30.00 | 30.00 | -2.28% | 676,957 |
| Sep 25, 2025 | 30.70 | 31.00 | 30.35 | 30.70 | 30.70 | - | 621,405 |
| Sep 24, 2025 | 31.20 | 31.25 | 30.30 | 30.70 | 30.70 | -0.81% | 872,284 |
| Sep 23, 2025 | 31.00 | 31.25 | 30.40 | 30.95 | 30.95 | 0.49% | 1,027,413 |
| Sep 22, 2025 | 31.10 | 31.80 | 30.80 | 30.80 | 30.80 | -0.48% | 1,821,011 |
| Sep 19, 2025 | 30.60 | 31.40 | 30.30 | 30.95 | 30.95 | 0.98% | 2,582,883 |
| Sep 18, 2025 | 28.65 | 31.40 | 28.65 | 30.65 | 30.65 | 7.36% | 3,543,769 |
| Sep 17, 2025 | 28.55 | 28.75 | 28.20 | 28.55 | 28.55 | 0.35% | 890,348 |
| Sep 16, 2025 | 28.50 | 28.75 | 27.90 | 28.45 | 28.45 | 0.71% | 1,482,188 |
| Sep 15, 2025 | 28.70 | 29.00 | 28.00 | 28.25 | 28.25 | 1.80% | 1,917,822 |
| Sep 12, 2025 | 27.75 | 28.20 | 27.60 | 27.75 | 27.75 | 0.54% | 447,296 |
| Sep 11, 2025 | 27.85 | 28.10 | 27.40 | 27.60 | 27.60 | -0.90% | 491,903 |
| Sep 10, 2025 | 27.80 | 27.85 | 27.45 | 27.85 | 27.85 | - | 515,711 |
| Sep 9, 2025 | 28.50 | 28.50 | 27.65 | 27.85 | 27.85 | -0.18% | 497,639 |
| Sep 8, 2025 | 27.60 | 28.35 | 27.55 | 27.90 | 27.90 | 1.64% | 643,190 |
| Sep 5, 2025 | 27.30 | 27.80 | 26.60 | 27.45 | 27.45 | 1.67% | 943,795 |
| Sep 4, 2025 | 26.50 | 27.05 | 26.50 | 27.00 | 27.00 | 4.65% | 1,078,995 |
| Sep 3, 2025 | 25.85 | 26.15 | 25.75 | 25.80 | 25.80 | 0.19% | 282,545 |
| Sep 2, 2025 | 25.85 | 25.90 | 25.60 | 25.75 | 25.75 | -0.19% | 253,670 |
| Sep 1, 2025 | 26.00 | 26.10 | 25.70 | 25.80 | 25.80 | -0.77% | 256,620 |
| Aug 29, 2025 | 26.10 | 26.25 | 26.00 | 26.00 | 26.00 | -0.38% | 281,497 |
| Aug 28, 2025 | 26.05 | 26.25 | 26.00 | 26.10 | 26.10 | - | 234,919 |
| Aug 27, 2025 | 26.05 | 26.25 | 26.00 | 26.10 | 26.10 | 0.38% | 228,992 |
| Aug 26, 2025 | 26.00 | 26.25 | 25.95 | 26.00 | 26.00 | -0.38% | 254,746 |
| Aug 25, 2025 | 26.10 | 26.40 | 25.95 | 26.10 | 26.10 | - | 488,371 |
| Aug 22, 2025 | 25.90 | 26.10 | 25.75 | 26.10 | 26.10 | 0.58% | 198,233 |
| Aug 21, 2025 | 25.55 | 26.15 | 25.50 | 25.95 | 25.95 | 1.96% | 414,375 |
| Aug 20, 2025 | 25.75 | 25.75 | 25.40 | 25.45 | 25.45 | -1.17% | 287,479 |
| Aug 19, 2025 | 26.05 | 26.10 | 25.75 | 25.75 | 25.75 | -1.53% | 318,536 |
| Aug 18, 2025 | 26.00 | 26.25 | 25.95 | 26.15 | 26.15 | 0.38% | 414,492 |
| Aug 15, 2025 | 26.00 | 26.15 | 25.65 | 26.05 | 26.05 | 0.58% | 313,779 |
| Aug 14, 2025 | 25.55 | 25.90 | 25.55 | 25.90 | 25.90 | 1.37% | 304,058 |
| Aug 13, 2025 | 25.50 | 25.85 | 25.25 | 25.55 | 25.55 | 0.99% | 490,357 |
| Aug 12, 2025 | 25.05 | 25.55 | 25.05 | 25.30 | 25.30 | 1.00% | 308,587 |
| Aug 11, 2025 | 25.40 | 25.40 | 24.90 | 25.05 | 25.05 | -1.18% | 665,914 |
| Aug 8, 2025 | 26.35 | 26.45 | 25.30 | 25.35 | 25.35 | -5.23% | 1,544,235 |
| Aug 7, 2025 | 26.80 | 27.20 | 26.75 | 26.75 | 26.75 | 1.90% | 487,530 |
| Aug 6, 2025 | 26.25 | 26.40 | 26.10 | 26.25 | 26.25 | -0.38% | 110,116 |
| Aug 5, 2025 | 26.30 | 26.45 | 26.20 | 26.35 | 26.35 | 0.19% | 219,627 |
| Aug 4, 2025 | 26.20 | 26.45 | 25.95 | 26.30 | 26.30 | -0.38% | 367,381 |
| Aug 1, 2025 | 26.40 | 26.60 | 25.95 | 26.40 | 26.40 | -1.49% | 125,961 |
| Jul 31, 2025 | 27.15 | 27.15 | 26.45 | 26.80 | 26.80 | -1.65% | 312,761 |
| Jul 30, 2025 | 26.55 | 27.40 | 26.30 | 27.25 | 27.25 | 3.22% | 609,678 |
| Jul 29, 2025 | 26.55 | 26.80 | 26.25 | 26.40 | 26.40 | -0.56% | 212,314 |
| Jul 28, 2025 | 26.55 | 26.85 | 26.30 | 26.55 | 26.55 | - | 622,134 |
| Jul 25, 2025 | 26.50 | 26.70 | 26.35 | 26.55 | 26.55 | 0.19% | 177,165 |
| Jul 24, 2025 | 26.75 | 26.85 | 26.30 | 26.50 | 26.50 | -0.38% | 258,946 |
| Jul 23, 2025 | 26.20 | 26.80 | 26.20 | 26.60 | 26.60 | 1.14% | 396,425 |
| Jul 22, 2025 | 26.90 | 26.90 | 26.20 | 26.30 | 26.30 | -7.23% | 1,001,313 |
| Jul 21, 2025 | 28.35 | 28.65 | 28.30 | 28.35 | 26.90 | 0.18% | 1,115,788 |
| Jul 18, 2025 | 28.50 | 28.55 | 28.25 | 28.30 | 26.85 | - | 521,729 |
| Jul 17, 2025 | 28.40 | 28.60 | 28.15 | 28.30 | 26.85 | 1.07% | 518,934 |
| Jul 16, 2025 | 28.20 | 28.30 | 27.95 | 28.00 | 26.57 | - | 750,653 |
| Jul 15, 2025 | 27.65 | 28.05 | 27.65 | 28.00 | 26.57 | 1.27% | 228,745 |