Faraday Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 306.00 | 307.00 | 301.00 | 303.50 | 295.77 | 7,297,847 |
| 2024-07-31 | 296.00 | 309.00 | 294.00 | 296.50 | 288.95 | 12,432,534 |
| 2024-07-30 | 290.00 | 308.00 | 280.00 | 308.00 | 300.15 | 13,353,711 |
| 2024-07-29 | 325.00 | 326.50 | 288.50 | 290.00 | 282.61 | 17,321,680 |
| 2024-07-26 | 307.00 | 322.50 | 306.50 | 318.50 | 310.39 | 7,237,105 |
| 2024-07-23 | 330.00 | 339.00 | 326.50 | 327.50 | 319.16 | 11,668,994 |
| 2024-07-22 | 335.50 | 338.00 | 314.00 | 318.50 | 310.39 | 11,496,097 |
| 2024-07-19 | 331.50 | 347.50 | 326.00 | 337.50 | 328.90 | 11,296,341 |
| 2024-07-18 | 343.00 | 348.50 | 326.50 | 332.00 | 323.54 | 13,900,265 |
| 2024-07-17 | 361.00 | 362.00 | 352.00 | 353.00 | 344.01 | 10,710,941 |
| 2024-07-16 | 342.50 | 365.00 | 342.50 | 358.50 | 349.37 | 24,129,853 |
| 2024-07-15 | 345.50 | 350.00 | 338.50 | 339.00 | 330.36 | 6,778,955 |
| 2024-07-12 | 336.50 | 348.00 | 335.00 | 343.00 | 334.26 | 6,829,416 |
| 2024-07-11 | 349.00 | 350.50 | 342.00 | 342.50 | 333.77 | 5,538,130 |
| 2024-07-10 | 351.00 | 356.50 | 343.50 | 346.50 | 337.67 | 9,368,418 |
| 2024-07-09 | 346.50 | 354.00 | 332.00 | 352.50 | 343.52 | 14,854,541 |
| 2024-07-08 | 354.50 | 355.00 | 337.50 | 343.50 | 334.75 | 9,435,105 |
| 2024-07-05 | 344.00 | 353.00 | 344.00 | 351.00 | 342.06 | 12,947,210 |
| 2024-07-04 | 348.50 | 349.50 | 339.00 | 341.00 | 332.31 | 6,948,944 |
| 2024-07-03 | 347.50 | 353.00 | 338.00 | 342.00 | 333.29 | 13,715,716 |
| 2024-07-02 | 337.50 | 350.00 | 336.00 | 343.00 | 334.26 | 17,333,825 |
| 2024-07-01 | 338.00 | 342.00 | 331.50 | 334.50 | 325.98 | 8,781,504 |
| 2024-06-28 | 333.00 | 343.50 | 332.00 | 336.00 | 327.44 | 15,141,980 |
| 2024-06-27 | 325.00 | 337.50 | 324.00 | 329.00 | 320.62 | 13,455,979 |
| 2024-06-26 | 313.50 | 334.50 | 311.00 | 328.50 | 320.13 | 16,125,709 |
| 2024-06-25 | 310.50 | 315.50 | 303.50 | 314.00 | 301.82 | 7,691,176 |
| 2024-06-24 | 329.00 | 332.00 | 310.00 | 310.50 | 298.45 | 9,930,340 |
| 2024-06-21 | 330.50 | 334.00 | 327.00 | 330.50 | 317.68 | 7,830,486 |
| 2024-06-20 | 330.50 | 341.00 | 330.50 | 335.00 | 322.00 | 18,566,453 |
| 2024-06-19 | 332.50 | 334.00 | 326.00 | 326.00 | 313.35 | 12,572,042 |
| 2024-06-18 | 334.00 | 339.50 | 321.00 | 326.00 | 313.35 | 20,262,224 |
| 2024-06-17 | 317.00 | 333.00 | 315.00 | 326.00 | 313.35 | 17,892,599 |
| 2024-06-14 | 311.00 | 319.50 | 308.00 | 316.50 | 304.22 | 12,836,005 |
| 2024-06-13 | 302.50 | 308.50 | 299.50 | 307.50 | 295.57 | 8,916,299 |
| 2024-06-12 | 297.00 | 304.00 | 297.00 | 298.00 | 286.44 | 5,077,663 |
| 2024-06-11 | 301.00 | 302.50 | 291.50 | 296.50 | 285.00 | 5,769,653 |
| 2024-06-07 | 302.50 | 307.00 | 300.00 | 301.00 | 289.32 | 6,927,707 |
| 2024-06-06 | 303.00 | 303.00 | 297.00 | 299.50 | 287.88 | 4,871,348 |
| 2024-06-05 | 302.00 | 303.50 | 297.00 | 298.00 | 286.44 | 7,168,018 |
| 2024-06-04 | 296.50 | 310.00 | 296.50 | 302.00 | 290.28 | 13,503,438 |
| 2024-06-03 | 302.00 | 302.00 | 296.00 | 296.50 | 285.00 | 4,497,320 |
| 2024-05-31 | 305.50 | 306.00 | 296.50 | 297.50 | 285.96 | 9,366,107 |
| 2024-05-30 | 297.00 | 307.50 | 296.50 | 302.00 | 290.28 | 18,400,757 |
| 2024-05-29 | 301.50 | 301.50 | 294.00 | 297.00 | 285.48 | 17,660,352 |
| 2024-05-28 | 282.00 | 305.00 | 279.50 | 304.00 | 292.21 | 27,761,479 |
| 2024-05-27 | 277.50 | 283.00 | 275.50 | 277.50 | 266.73 | 5,101,736 |
| 2024-05-24 | 270.50 | 282.00 | 269.00 | 275.50 | 264.81 | 5,277,866 |
| 2024-05-23 | 278.00 | 279.00 | 272.00 | 272.50 | 261.93 | 3,352,901 |
| 2024-05-22 | 278.00 | 280.00 | 276.00 | 277.50 | 266.73 | 2,484,797 |
| 2024-05-21 | 280.50 | 281.50 | 277.00 | 277.00 | 266.25 | 3,242,211 |
| 2024-05-20 | 279.50 | 283.50 | 274.50 | 280.50 | 269.62 | 4,156,920 |
| 2024-05-17 | 280.00 | 280.00 | 276.00 | 277.00 | 266.25 | 2,345,366 |
| 2024-05-16 | 276.50 | 281.50 | 275.00 | 278.50 | 267.69 | 4,839,428 |
| 2024-05-15 | 284.50 | 285.50 | 272.50 | 272.50 | 261.93 | 9,567,536 |
| 2024-05-14 | 271.50 | 280.50 | 271.50 | 279.00 | 268.18 | 5,479,920 |
| 2024-05-13 | 275.50 | 276.50 | 270.50 | 272.00 | 261.45 | 3,194,053 |
| 2024-05-10 | 280.00 | 281.50 | 269.00 | 273.00 | 262.41 | 5,479,681 |
| 2024-05-09 | 284.00 | 287.00 | 276.50 | 276.50 | 265.77 | 5,524,525 |
| 2024-05-08 | 281.00 | 284.50 | 280.00 | 282.00 | 271.06 | 3,693,201 |
| 2024-05-07 | 286.50 | 286.50 | 277.00 | 281.00 | 270.10 | 7,347,041 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-16 | 1.8000 TWD |
| 2025-06-17 | 3.0000 TWD |
| 2024-06-26 | 4.2928 TWD |
| 2023-06-15 | 4.9729 TWD |
| 2022-07-14 | 3.2821 TWD |
| 2021-07-27 | 0.9946 TWD |
| 2020-07-02 | 1.0940 TWD |
| 2019-07-08 | 0.7957 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.