Faraday Technology Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	325.50	330.00	320.00	322.00	309.51	17,446,190
2023-11-02	314.50	324.50	311.00	324.00	311.43	19,221,776
2023-11-01	309.00	312.00	296.00	302.50	290.76	20,024,146
2023-10-31	325.50	331.00	300.50	302.00	290.28	25,696,477
2023-10-30	310.50	326.00	310.00	326.00	313.35	13,497,056
2023-10-27	320.00	320.00	306.50	308.50	296.53	17,092,044
2023-10-26	312.00	325.00	311.00	318.00	305.66	16,701,076
2023-10-25	335.00	336.00	325.00	325.00	312.39	29,671,947
2023-10-24	340.00	342.50	331.50	339.50	326.33	19,234,666
2023-10-23	332.00	342.00	327.00	338.50	325.37	20,741,406
2023-10-20	337.50	341.00	330.00	334.50	321.52	16,712,934
2023-10-19	347.50	350.00	335.00	343.00	329.69	22,475,503
2023-10-18	353.50	358.50	341.00	351.00	337.38	25,949,921
2023-10-17	356.50	367.00	349.50	352.50	338.82	38,428,613
2023-10-16	342.00	350.00	334.00	350.00	336.42	21,522,568
2023-10-13	342.00	344.00	332.00	343.00	329.69	17,630,430
2023-10-12	337.50	345.00	334.00	345.00	331.61	22,680,832
2023-10-11	329.00	344.50	328.00	331.00	318.16	30,246,702
2023-10-06	321.00	323.00	315.00	323.00	310.47	13,603,257
2023-10-05	306.00	321.50	304.00	321.00	308.55	22,612,915
2023-10-04	299.00	304.50	297.50	303.00	291.24	9,163,125
2023-10-03	314.00	316.00	303.00	304.00	292.21	11,485,676
2023-10-02	312.00	319.00	310.50	312.50	300.38	14,493,547
2023-09-28	308.50	314.50	304.00	306.00	294.13	12,967,233
2023-09-27	300.00	306.50	295.00	306.00	294.13	19,151,129
2023-09-26	311.50	315.00	303.00	303.00	291.24	14,797,821
2023-09-25	306.00	318.00	303.50	309.50	297.49	17,320,649
2023-09-22	295.00	307.50	291.50	304.50	292.69	23,558,531
2023-09-21	312.00	312.50	295.00	298.00	286.44	27,080,816
2023-09-20	323.00	326.50	312.00	315.50	303.26	18,691,926
2023-09-19	345.00	345.00	317.50	322.50	309.99	21,112,259
2023-09-18	335.50	346.00	333.00	344.50	331.13	15,356,785
2023-09-15	362.00	365.00	338.00	338.00	324.89	33,317,993
2023-09-14	354.00	360.50	348.50	356.50	342.67	27,305,490
2023-09-13	328.00	348.00	322.00	348.00	334.50	26,158,344
2023-09-12	351.00	353.00	321.50	325.50	312.87	26,293,202
2023-09-11	363.50	366.50	340.50	346.50	333.06	24,494,672
2023-09-08	364.00	366.50	353.00	360.00	346.03	23,997,423
2023-09-07	365.00	374.00	358.00	369.50	355.16	24,060,623
2023-09-06	359.50	372.00	352.00	367.00	352.76	29,318,060
2023-09-05	344.00	357.50	339.50	357.00	343.15	21,220,019
2023-09-04	340.50	345.00	336.00	345.00	331.61	14,626,889
2023-09-01	349.00	357.00	334.50	335.00	322.00	24,737,544
2023-08-31	341.50	349.50	339.50	345.00	331.61	14,165,013
2023-08-30	342.00	356.50	341.00	342.00	328.73	30,738,129
2023-08-29	339.00	344.50	331.00	335.50	322.48	15,035,665
2023-08-28	340.50	342.00	323.00	335.00	322.00	17,404,179
2023-08-25	320.50	345.00	320.00	334.00	321.04	25,910,587
2023-08-24	352.00	356.00	326.50	333.00	320.08	29,019,543
2023-08-23	343.00	344.00	324.00	340.50	327.29	25,384,438
2023-08-22	350.50	352.00	339.50	341.00	327.77	19,423,486
2023-08-21	344.50	348.00	329.50	335.50	322.48	23,888,142
2023-08-18	357.50	367.00	321.50	328.00	315.27	40,465,900
2023-08-17	339.50	373.00	336.50	357.00	343.15	36,740,810
2023-08-16	333.50	346.00	325.00	341.00	327.77	34,688,080
2023-08-15	322.50	334.00	316.00	334.00	321.04	22,782,722
2023-08-14	291.00	308.50	290.50	304.00	292.21	21,229,030
2023-08-11	286.00	304.50	285.00	293.50	282.11	21,979,612
2023-08-10	296.50	298.50	275.00	280.00	269.14	5,238,801
2023-08-09	289.00	307.00	289.00	301.00	289.32	3,381,053

← NewerPage 13 of 21 · 1,221 trading daysOlder →

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.