Faraday Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 293.50 | 294.50 | 284.50 | 285.00 | 273.94 | 4,499,144 |
| 2024-05-03 | 293.50 | 297.00 | 288.50 | 289.00 | 277.79 | 4,434,495 |
| 2024-05-02 | 291.00 | 294.00 | 288.00 | 288.50 | 277.31 | 4,627,729 |
| 2024-04-30 | 299.50 | 301.50 | 293.50 | 294.00 | 282.59 | 4,542,758 |
| 2024-04-29 | 302.00 | 305.50 | 296.00 | 297.50 | 285.96 | 9,168,082 |
| 2024-04-26 | 282.00 | 302.00 | 277.50 | 295.50 | 284.04 | 20,650,815 |
| 2024-04-25 | 290.00 | 292.50 | 278.00 | 279.00 | 268.18 | 13,396,158 |
| 2024-04-24 | 301.50 | 304.50 | 293.00 | 294.50 | 283.07 | 12,374,073 |
| 2024-04-23 | 294.00 | 296.00 | 287.00 | 295.00 | 283.55 | 8,034,429 |
| 2024-04-22 | 306.00 | 308.00 | 289.50 | 290.00 | 278.75 | 9,908,362 |
| 2024-04-19 | 318.00 | 327.50 | 297.00 | 306.00 | 294.13 | 10,621,932 |
| 2024-04-18 | 314.00 | 324.50 | 310.00 | 322.00 | 309.51 | 7,253,968 |
| 2024-04-17 | 315.00 | 321.00 | 314.00 | 314.00 | 301.82 | 5,738,846 |
| 2024-04-16 | 310.00 | 320.00 | 303.00 | 313.00 | 300.86 | 10,539,384 |
| 2024-04-15 | 320.00 | 320.00 | 312.50 | 312.50 | 300.38 | 4,331,448 |
| 2024-04-12 | 321.00 | 323.50 | 315.50 | 323.00 | 310.47 | 8,806,842 |
| 2024-04-11 | 328.00 | 331.00 | 318.00 | 318.50 | 306.14 | 7,105,866 |
| 2024-04-10 | 330.00 | 334.00 | 327.50 | 329.00 | 316.24 | 4,802,010 |
| 2024-04-09 | 339.00 | 341.00 | 328.50 | 329.00 | 316.24 | 7,603,148 |
| 2024-04-08 | 347.00 | 352.50 | 338.00 | 338.00 | 324.89 | 5,577,515 |
| 2024-04-03 | 343.00 | 347.50 | 338.00 | 345.00 | 331.61 | 5,397,068 |
| 2024-04-02 | 353.50 | 353.50 | 345.50 | 347.50 | 334.02 | 3,870,599 |
| 2024-04-01 | 347.00 | 354.00 | 344.00 | 349.00 | 335.46 | 4,829,671 |
| 2024-03-29 | 336.50 | 348.00 | 336.00 | 346.00 | 332.58 | 4,149,000 |
| 2024-03-28 | 339.50 | 343.50 | 333.50 | 334.50 | 321.52 | 3,444,820 |
| 2024-03-27 | 341.50 | 343.50 | 338.00 | 338.00 | 324.89 | 2,668,966 |
| 2024-03-26 | 349.00 | 353.00 | 336.00 | 339.50 | 326.33 | 4,971,803 |
| 2024-03-25 | 356.00 | 361.50 | 349.00 | 349.00 | 335.46 | 7,599,365 |
| 2024-03-22 | 349.50 | 354.50 | 347.00 | 351.50 | 337.86 | 5,047,162 |
| 2024-03-21 | 353.00 | 354.00 | 344.50 | 345.50 | 332.10 | 4,672,412 |
| 2024-03-20 | 352.50 | 356.00 | 347.00 | 347.50 | 334.02 | 5,504,405 |
| 2024-03-19 | 356.00 | 356.50 | 347.00 | 350.00 | 336.42 | 6,339,770 |
| 2024-03-18 | 357.00 | 360.50 | 351.00 | 359.00 | 345.07 | 4,679,957 |
| 2024-03-15 | 358.50 | 366.50 | 352.00 | 354.50 | 340.75 | 8,189,831 |
| 2024-03-14 | 345.00 | 367.00 | 339.50 | 362.00 | 347.96 | 12,239,734 |
| 2024-03-13 | 365.50 | 366.00 | 344.00 | 345.00 | 331.61 | 6,572,773 |
| 2024-03-12 | 363.50 | 371.00 | 361.50 | 361.50 | 347.47 | 4,410,115 |
| 2024-03-11 | 361.53 | 374.46 | 359.04 | 361.03 | 347.02 | 6,267,930 |
| 2024-03-08 | 374.95 | 379.43 | 360.53 | 360.53 | 346.54 | 8,388,860 |
| 2024-03-07 | 389.87 | 393.85 | 372.96 | 372.96 | 358.49 | 10,223,037 |
| 2024-03-06 | 386.89 | 389.87 | 381.92 | 389.87 | 374.75 | 13,508,280 |
| 2024-03-05 | 404.29 | 413.74 | 396.83 | 398.82 | 383.35 | 12,097,360 |
| 2024-03-04 | 404.29 | 407.77 | 400.81 | 400.81 | 385.26 | 11,477,196 |
| 2024-03-01 | 392.00 | 403.00 | 391.50 | 398.50 | 383.04 | 16,044,733 |
| 2024-02-29 | 381.00 | 393.00 | 378.00 | 387.00 | 371.99 | 10,347,328 |
| 2024-02-27 | 383.50 | 388.50 | 375.00 | 382.00 | 367.18 | 11,051,685 |
| 2024-02-26 | 387.00 | 388.00 | 380.00 | 380.00 | 365.26 | 8,587,961 |
| 2024-02-23 | 387.50 | 392.50 | 384.00 | 386.00 | 371.02 | 14,480,272 |
| 2024-02-22 | 389.50 | 392.50 | 382.00 | 382.00 | 367.18 | 17,422,319 |
| 2024-02-21 | 389.50 | 400.00 | 376.00 | 380.00 | 365.26 | 34,230,043 |
| 2024-02-20 | 415.00 | 423.00 | 399.50 | 400.00 | 384.48 | 20,556,018 |
| 2024-02-19 | 438.00 | 438.00 | 415.00 | 415.00 | 398.90 | 17,410,466 |
| 2024-02-16 | 458.00 | 459.50 | 439.00 | 441.50 | 424.37 | 15,855,963 |
| 2024-02-15 | 448.00 | 459.50 | 435.50 | 455.00 | 437.35 | 25,895,474 |
| 2024-02-05 | 422.50 | 428.00 | 416.50 | 418.00 | 401.78 | 10,421,954 |
| 2024-02-02 | 417.50 | 434.00 | 417.00 | 421.00 | 404.67 | 18,478,129 |
| 2024-02-01 | 420.00 | 427.00 | 408.50 | 411.00 | 395.05 | 14,602,646 |
| 2024-01-31 | 424.00 | 426.00 | 416.50 | 416.50 | 400.34 | 9,342,105 |
| 2024-01-30 | 423.50 | 430.50 | 419.50 | 430.00 | 413.32 | 11,487,678 |
| 2024-01-29 | 418.00 | 426.00 | 416.00 | 420.50 | 404.19 | 11,386,779 |
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.