Formosa Advanced Technologies Co., Ltd.(TW:8131)
NT$53.90+0.00 (+10.00%)
TW:8131
Formosa Advanced Technologies Co., Ltd. historical prices
NT$53.90
At close:+0.00 (+10.00%)
Formosa Advanced Technologies Co., Ltd. (8131) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 56.10 | 57.20 | 53.50 | 53.90 | 53.90 | +10.00% | 1,719,317 | 0.83 |
| Nov 09, 2026 | 49.35 | 53.90 | 49.35 | 53.90 | 53.90 | +10.00% | 1,205,887 | 0.57 |
| Nov 06, 2026 | 46.80 | 50.80 | 46.80 | 49.00 | 49.00 | -5.59% | 2,648,832 | 1.26 |
| Nov 05, 2026 | 55.00 | 55.00 | 51.60 | 51.90 | 51.90 | -5.64% | 1,615,549 | 0.75 |
| Nov 04, 2026 | 56.00 | 56.20 | 52.40 | 55.00 | 55.00 | -0.18% | 1,816,211 | 0.84 |
| Nov 03, 2026 | 57.60 | 58.20 | 54.30 | 55.10 | 55.10 | -6.77% | 2,098,142 | 0.94 |
| Nov 02, 2026 | 57.50 | 59.60 | 57.20 | 59.10 | 59.10 | +0.51% | 1,184,891 | 0.51 |
| Oct 30, 2026 | 60.50 | 60.50 | 57.90 | 58.80 | 58.80 | -4.70% | 1,833,374 | 0.75 |
| Oct 29, 2026 | 62.30 | 63.30 | 60.90 | 61.70 | 61.70 | -0.80% | 1,140,825 | 0.45 |
| Oct 28, 2026 | 62.50 | 62.50 | 61.10 | 62.20 | 62.20 | +2.30% | 1,170,308 | 0.46 |
| Oct 27, 2026 | 61.60 | 63.10 | 60.70 | 60.80 | 60.80 | +0.16% | 1,347,496 | 0.51 |
| Oct 26, 2026 | 60.70 | 63.40 | 60.70 | 60.70 | 60.70 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 60.70 | 63.40 | 60.70 | 60.70 | 60.70 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 63.20 | 63.40 | 60.70 | 60.70 | 60.70 | -3.04% | 1,543,877 | 0.54 |
| Oct 21, 2026 | 62.70 | 63.30 | 62.50 | 62.60 | 62.60 | +1.79% | 1,291,428 | 0.44 |
| Oct 20, 2026 | 61.20 | 63.00 | 61.10 | 61.50 | 61.50 | -0.65% | 1,123,967 | 0.37 |
| Oct 19, 2026 | 62.00 | 62.20 | 60.80 | 61.90 | 61.90 | -2.52% | 2,051,636 | 0.66 |
| Oct 16, 2026 | 62.80 | 64.60 | 62.80 | 63.50 | 63.50 | +0.79% | 1,861,926 | 0.58 |
| Oct 15, 2026 | 64.90 | 65.10 | 62.20 | 63.00 | 63.00 | -5.83% | 3,451,014 | 1.07 |
| Oct 14, 2026 | 65.40 | 68.70 | 64.60 | 66.90 | 66.90 | +2.76% | 4,480,470 | 1.35 |
| Oct 13, 2026 | 67.10 | 67.10 | 64.40 | 65.10 | 65.10 | -3.70% | 3,274,723 | 0.92 |
| Oct 12, 2026 | 68.00 | 70.00 | 67.20 | 67.60 | 67.60 | -0.59% | 5,349,827 | 1.45 |
| Oct 09, 2026 | 68.00 | 71.00 | 67.20 | 68.00 | 68.00 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 68.20 | 71.00 | 67.20 | 68.00 | 68.00 | -0.29% | 8,158,662 | 2.13 |
| Oct 07, 2026 | 65.00 | 69.20 | 63.80 | 68.20 | 68.20 | +7.91% | 8,343,431 | 2.26 |
| Oct 06, 2026 | 64.00 | 64.00 | 62.70 | 63.20 | 63.20 | -0.47% | 1,081,322 | 0.28 |
| Oct 05, 2026 | 64.10 | 64.10 | 63.00 | 63.50 | 63.50 | +0.00% | 1,950,288 | 0.49 |
| Oct 02, 2026 | 62.90 | 65.40 | 62.50 | 63.50 | 63.50 | +1.60% | 3,629,621 | 0.85 |
| Oct 01, 2026 | 63.10 | 63.10 | 61.90 | 62.50 | 62.50 | -0.16% | 1,213,878 | 0.26 |
| Sep 30, 2026 | 62.00 | 63.20 | 62.00 | 62.60 | 62.60 | +1.62% | 1,896,520 | 0.40 |
| Sep 29, 2026 | 61.40 | 61.80 | 60.90 | 61.60 | 61.60 | +0.33% | 607,921 | 0.13 |
| Sep 28, 2026 | 61.40 | 61.40 | 60.50 | 61.40 | 61.40 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 61.40 | 61.40 | 60.50 | 61.40 | 61.40 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 61.00 | 61.40 | 60.50 | 61.40 | 61.40 | +0.00% | 792,721 | 0.16 |
| Sep 23, 2026 | 62.20 | 63.10 | 61.30 | 61.40 | 61.40 | +0.00% | 2,122,858 | 0.42 |
| Sep 22, 2026 | 63.50 | 63.80 | 61.30 | 61.40 | 61.40 | -0.49% | 2,568,558 | 0.50 |
| Sep 21, 2026 | 61.90 | 63.20 | 61.30 | 61.70 | 61.70 | +0.65% | 2,714,877 | 0.53 |
| Sep 18, 2026 | 60.20 | 61.40 | 60.20 | 61.30 | 61.30 | +3.72% | 1,955,127 | 0.37 |
| Sep 17, 2026 | 59.30 | 59.80 | 59.00 | 59.10 | 59.10 | +0.34% | 977,299 | 0.18 |
| Sep 16, 2026 | 58.10 | 59.20 | 58.10 | 58.90 | 58.90 | +2.43% | 741,036 | 0.14 |
| Sep 15, 2026 | 59.10 | 59.40 | 57.50 | 57.50 | 57.50 | -2.54% | 1,423,126 | 0.26 |
| Sep 14, 2026 | 60.10 | 60.10 | 58.70 | 59.00 | 59.00 | -2.16% | 1,369,546 | 0.24 |
| Sep 11, 2026 | 60.70 | 61.10 | 60.30 | 60.30 | 60.30 | -2.74% | 1,652,441 | 0.28 |
| Sep 10, 2026 | 62.80 | 63.30 | 61.90 | 62.00 | 62.00 | -2.36% | 2,036,948 | 0.34 |
| Sep 09, 2026 | 63.20 | 65.60 | 63.20 | 63.50 | 63.50 | +2.58% | 8,925,029 | 1.49 |
| Sep 08, 2026 | 62.80 | 63.60 | 61.80 | 61.90 | 61.90 | +0.00% | 1,898,288 | 0.31 |
| Sep 07, 2026 | 62.00 | 63.00 | 61.60 | 61.90 | 61.90 | +0.81% | 1,190,124 | 0.20 |
| Sep 04, 2026 | 61.20 | 61.90 | 60.10 | 61.40 | 61.40 | +1.49% | 1,123,218 | 0.18 |
| Sep 03, 2026 | 63.20 | 63.90 | 60.50 | 60.50 | 60.50 | -3.35% | 1,739,477 | 0.28 |
| Sep 02, 2026 | 62.80 | 63.40 | 62.60 | 62.60 | 62.60 | -1.42% | 801,443 | 0.13 |
