Formosa Advanced Technologies Co., Ltd. (TPE:8131)
Taiwan
· Delayed Price · Currency is TWD 64.10
+1.40 (2.23%)
Apr 29, 2026, 1:30 PM CST
TPE:8131 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 61.90 | 63.80 | 61.20 | 62.70 | 62.70 | 1.79% | 7,067,874 |
| Apr 27, 2026 | 58.40 | 62.90 | 57.90 | 61.60 | 61.60 | 6.39% | 7,217,746 |
| Apr 24, 2026 | 58.30 | 59.50 | 56.00 | 57.90 | 57.90 | -0.17% | 3,554,955 |
| Apr 23, 2026 | 64.10 | 64.80 | 56.80 | 58.00 | 58.00 | -7.64% | 5,325,415 |
| Apr 22, 2026 | 62.60 | 63.30 | 60.90 | 62.80 | 62.80 | 1.13% | 3,721,677 |
| Apr 21, 2026 | 59.90 | 62.50 | 59.90 | 62.10 | 62.10 | 4.72% | 4,230,039 |
| Apr 20, 2026 | 61.70 | 61.70 | 59.00 | 59.30 | 59.30 | -2.31% | 3,213,154 |
| Apr 17, 2026 | 62.40 | 62.50 | 60.40 | 60.70 | 60.70 | -1.62% | 2,545,962 |
| Apr 16, 2026 | 62.10 | 63.80 | 61.50 | 61.70 | 61.70 | 0.16% | 4,080,991 |
| Apr 15, 2026 | 62.90 | 63.20 | 61.20 | 61.60 | 61.60 | -0.96% | 2,762,982 |
| Apr 14, 2026 | 64.50 | 64.80 | 62.10 | 62.20 | 62.20 | -1.11% | 3,926,547 |
| Apr 13, 2026 | 60.40 | 64.50 | 59.60 | 62.90 | 62.90 | 3.45% | 5,479,774 |
| Apr 10, 2026 | 61.90 | 63.20 | 60.40 | 60.80 | 60.80 | -1.78% | 3,723,115 |
| Apr 9, 2026 | 62.40 | 63.20 | 61.20 | 61.90 | 61.90 | 0.16% | 5,070,640 |
| Apr 8, 2026 | 60.90 | 62.20 | 60.80 | 61.80 | 61.80 | 4.39% | 3,781,478 |
| Apr 7, 2026 | 60.40 | 61.50 | 58.60 | 59.20 | 59.20 | 0.51% | 1,919,721 |
| Apr 2, 2026 | 61.50 | 62.00 | 58.90 | 58.90 | 58.90 | -3.60% | 2,782,016 |
| Apr 1, 2026 | 60.60 | 61.80 | 59.80 | 61.10 | 61.10 | 4.98% | 4,770,989 |
| Mar 31, 2026 | 60.50 | 60.50 | 57.50 | 58.20 | 58.20 | -5.98% | 4,215,916 |
| Mar 30, 2026 | 60.40 | 63.60 | 60.20 | 61.90 | 61.90 | -1.90% | 3,161,388 |
| Mar 27, 2026 | 64.10 | 64.60 | 60.60 | 63.10 | 63.10 | -2.47% | 6,065,065 |
| Mar 26, 2026 | 68.30 | 69.10 | 64.40 | 64.70 | 64.70 | 2.86% | 17,217,885 |
| Mar 25, 2026 | 61.60 | 63.40 | 60.90 | 62.90 | 62.90 | 4.83% | 2,891,063 |
| Mar 24, 2026 | 63.50 | 64.10 | 58.10 | 60.00 | 60.00 | -2.91% | 4,584,128 |
| Mar 23, 2026 | 63.70 | 63.70 | 61.30 | 61.80 | 61.80 | -6.93% | 4,851,638 |
| Mar 20, 2026 | 67.60 | 68.70 | 64.30 | 66.40 | 66.40 | -1.04% | 7,983,952 |
| Mar 19, 2026 | 66.60 | 68.50 | 65.60 | 67.10 | 67.10 | -1.32% | 4,134,952 |
| Mar 18, 2026 | 71.20 | 71.20 | 67.00 | 68.00 | 68.00 | -1.73% | 9,218,041 |
| Mar 17, 2026 | 68.00 | 70.40 | 67.30 | 69.20 | 69.20 | 5.97% | 10,480,890 |
| Mar 16, 2026 | 64.30 | 66.30 | 63.90 | 65.30 | 65.30 | 3.32% | 4,326,628 |
| Mar 13, 2026 | 62.00 | 63.30 | 61.10 | 63.20 | 63.20 | -0.16% | 2,891,257 |
| Mar 12, 2026 | 65.30 | 66.50 | 63.30 | 63.30 | 63.30 | -4.95% | 4,380,712 |
| Mar 11, 2026 | 63.00 | 67.40 | 62.60 | 66.60 | 66.60 | 8.65% | 8,005,437 |
| Mar 10, 2026 | 61.50 | 62.80 | 59.80 | 61.30 | 61.30 | 4.79% | 3,979,202 |
| 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 |