Faraday Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 418.00 | 426.00 | 416.00 | 420.50 | 404.19 | 11,386,779 |
| 2024-01-26 | 435.50 | 435.50 | 422.00 | 422.00 | 405.63 | 14,376,988 |
| 2024-01-25 | 432.00 | 443.50 | 426.00 | 439.50 | 422.45 | 16,906,219 |
| 2024-01-24 | 435.00 | 435.50 | 423.00 | 429.00 | 412.36 | 17,663,784 |
| 2024-01-23 | 447.00 | 447.50 | 437.00 | 437.00 | 420.05 | 10,575,883 |
| 2024-01-22 | 436.00 | 448.00 | 436.00 | 448.00 | 430.62 | 18,086,824 |
| 2024-01-19 | 433.50 | 442.00 | 427.50 | 430.00 | 413.32 | 25,520,531 |
| 2024-01-18 | 427.00 | 433.50 | 414.00 | 423.50 | 407.07 | 18,858,061 |
| 2024-01-17 | 430.00 | 439.00 | 425.00 | 428.00 | 411.39 | 24,406,968 |
| 2024-01-16 | 416.50 | 436.50 | 416.50 | 429.50 | 412.84 | 39,264,148 |
| 2024-01-15 | 425.00 | 427.00 | 408.50 | 411.50 | 395.53 | 17,067,622 |
| 2024-01-12 | 420.00 | 433.50 | 412.50 | 421.50 | 405.15 | 34,497,366 |
| 2024-01-11 | 388.50 | 425.00 | 385.50 | 422.50 | 406.11 | 49,264,682 |
| 2024-01-10 | 378.00 | 387.00 | 374.50 | 387.00 | 371.99 | 15,437,521 |
| 2024-01-09 | 383.00 | 388.00 | 372.50 | 375.50 | 360.93 | 20,936,233 |
| 2024-01-08 | 384.00 | 389.50 | 374.00 | 377.00 | 362.37 | 18,928,985 |
| 2024-01-05 | 371.50 | 385.00 | 370.00 | 384.00 | 369.10 | 26,810,496 |
| 2024-01-04 | 373.00 | 373.50 | 364.50 | 372.00 | 357.57 | 14,388,134 |
| 2024-01-03 | 356.00 | 373.00 | 355.00 | 373.00 | 358.53 | 25,228,030 |
| 2024-01-02 | 357.00 | 360.00 | 350.50 | 360.00 | 346.03 | 10,113,547 |
| 2023-12-29 | 355.50 | 357.50 | 351.50 | 357.00 | 343.15 | 7,430,191 |
| 2023-12-28 | 365.00 | 368.50 | 350.50 | 354.50 | 340.75 | 13,866,475 |
| 2023-12-27 | 362.50 | 365.00 | 358.00 | 362.50 | 348.44 | 8,632,768 |
| 2023-12-26 | 357.00 | 366.50 | 356.50 | 361.00 | 346.99 | 9,624,978 |
| 2023-12-25 | 361.50 | 361.50 | 354.00 | 357.00 | 343.15 | 6,987,951 |
| 2023-12-22 | 354.00 | 360.00 | 352.50 | 358.00 | 344.11 | 11,829,138 |
| 2023-12-21 | 361.00 | 363.00 | 348.50 | 350.50 | 336.90 | 20,598,595 |
| 2023-12-20 | 374.50 | 376.50 | 365.50 | 365.50 | 351.32 | 14,944,151 |
| 2023-12-19 | 367.00 | 374.00 | 364.00 | 373.50 | 359.01 | 15,121,039 |
| 2023-12-18 | 361.00 | 375.50 | 359.50 | 367.00 | 352.76 | 17,093,788 |
| 2023-12-15 | 374.00 | 376.00 | 361.00 | 361.00 | 346.99 | 17,413,585 |
| 2023-12-14 | 376.00 | 378.50 | 365.00 | 369.00 | 354.68 | 22,479,337 |
| 2023-12-13 | 375.50 | 378.50 | 368.00 | 368.00 | 353.72 | 28,092,001 |
| 2023-12-12 | 369.00 | 391.00 | 367.50 | 382.50 | 367.66 | 37,772,800 |
| 2023-12-11 | 369.00 | 375.00 | 361.00 | 361.50 | 347.47 | 14,317,759 |
| 2023-12-08 | 364.50 | 370.00 | 356.00 | 370.00 | 355.64 | 18,823,249 |
| 2023-12-07 | 360.50 | 369.00 | 353.00 | 357.50 | 343.63 | 14,843,887 |
| 2023-12-06 | 365.50 | 375.50 | 361.50 | 361.50 | 347.47 | 17,228,716 |
| 2023-12-05 | 376.50 | 380.00 | 361.00 | 363.50 | 349.40 | 19,356,891 |
| 2023-12-04 | 392.00 | 393.50 | 374.50 | 380.00 | 365.26 | 23,420,358 |
| 2023-12-01 | 383.00 | 396.00 | 377.00 | 391.00 | 375.83 | 23,514,678 |
| 2023-11-30 | 380.00 | 388.00 | 372.00 | 385.50 | 370.54 | 28,844,911 |
| 2023-11-29 | 360.00 | 388.00 | 352.00 | 380.00 | 365.26 | 46,682,243 |
| 2023-11-28 | 333.50 | 363.50 | 331.50 | 361.00 | 346.99 | 29,284,802 |
| 2023-11-27 | 346.00 | 348.00 | 328.50 | 331.00 | 318.16 | 14,050,216 |
| 2023-11-24 | 337.50 | 344.50 | 335.00 | 344.00 | 330.65 | 13,643,178 |
| 2023-11-23 | 350.50 | 350.50 | 329.00 | 336.00 | 322.96 | 20,983,086 |
| 2023-11-22 | 342.00 | 354.50 | 340.00 | 346.00 | 332.58 | 20,667,876 |
| 2023-11-21 | 351.50 | 352.50 | 342.00 | 342.50 | 329.21 | 13,482,335 |
| 2023-11-20 | 361.00 | 361.50 | 344.50 | 345.00 | 331.61 | 34,214,851 |
| 2023-11-17 | 324.50 | 351.00 | 324.00 | 351.00 | 337.38 | 34,502,401 |
| 2023-11-16 | 323.50 | 324.00 | 316.00 | 319.50 | 307.10 | 9,758,959 |
| 2023-11-15 | 337.50 | 340.50 | 320.50 | 320.50 | 308.07 | 17,535,718 |
| 2023-11-14 | 336.50 | 340.00 | 330.00 | 331.00 | 318.16 | 10,796,787 |
| 2023-11-13 | 329.50 | 337.50 | 328.00 | 334.00 | 321.04 | 15,456,454 |
| 2023-11-10 | 331.00 | 337.50 | 322.50 | 323.50 | 310.95 | 13,171,890 |
| 2023-11-09 | 332.50 | 334.00 | 327.00 | 333.50 | 320.56 | 9,801,338 |
| 2023-11-08 | 327.50 | 337.00 | 324.00 | 335.50 | 322.48 | 14,044,800 |
| 2023-11-07 | 330.00 | 330.50 | 323.50 | 328.50 | 315.75 | 9,727,029 |
| 2023-11-06 | 328.50 | 332.50 | 327.00 | 332.00 | 319.12 | 12,718,884 |
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.