Faraday Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	307.00	307.00	287.50	295.50	284.04	4,603,071
2023-08-07	286.50	309.50	285.00	307.50	295.57	5,739,931
2023-08-04	274.50	288.00	267.00	281.50	270.58	7,884,319
2023-08-02	308.00	315.00	281.00	281.00	270.10	7,415,671
2023-08-01	328.50	328.50	311.50	312.00	299.90	3,815,229
2023-07-31	324.50	334.50	298.50	326.00	313.35	10,066,557
2023-07-28	323.00	325.00	310.50	319.50	307.10	7,362,768
2023-07-27	322.00	331.00	310.00	331.00	318.16	13,641,814
2023-07-26	350.00	350.00	340.00	340.00	326.81	5,973,256
2023-07-25	374.00	389.00	374.00	377.50	362.85	5,558,340
2023-07-24	389.50	403.00	371.50	377.50	362.85	41,521,387
2023-07-21	338.00	379.50	337.50	379.50	364.78	41,990,690
2023-07-20	335.50	345.00	326.00	345.00	331.61	24,756,441
2023-07-19	324.00	344.50	317.50	329.00	316.24	39,233,993
2023-07-18	329.50	338.50	305.50	314.00	301.82	38,578,302
2023-07-17	305.00	324.50	303.00	319.00	306.62	39,937,456
2023-07-14	276.00	295.00	271.50	295.00	283.55	33,599,573
2023-07-13	270.50	286.00	265.50	268.50	258.08	37,523,235
2023-07-12	262.00	264.50	257.50	260.50	250.39	16,437,359
2023-07-11	260.00	269.50	258.00	262.00	251.83	27,337,321
2023-07-10	250.00	256.00	247.50	253.50	243.66	23,600,863
2023-07-07	251.00	253.50	235.00	244.50	235.01	35,078,223
2023-07-06	251.50	264.50	251.50	253.50	243.66	24,808,618
2023-07-05	255.00	263.50	244.00	255.50	245.59	45,264,873
2023-07-04	230.00	250.50	229.50	250.50	240.78	37,481,139
2023-07-03	215.00	231.50	215.00	228.00	219.15	26,912,089
2023-06-30	211.00	215.00	207.00	211.00	202.81	15,126,375
2023-06-29	201.00	217.00	201.00	210.00	201.85	32,764,402
2023-06-28	204.00	205.00	199.00	201.00	193.20	12,972,459
2023-06-27	203.50	205.50	198.00	198.00	190.32	21,171,877
2023-06-26	198.50	207.00	197.50	202.00	194.16	20,832,468
2023-06-21	197.50	199.00	191.00	199.00	191.28	13,522,712
2023-06-20	198.00	200.50	195.50	196.00	188.40	11,510,982
2023-06-19	194.50	199.00	193.00	196.50	188.88	12,874,898
2023-06-16	192.00	197.00	188.50	193.00	185.51	16,205,938
2023-06-15	184.50	194.00	184.50	190.00	182.63	18,863,972
2023-06-14	188.50	190.00	185.50	186.00	174.00	12,188,645
2023-06-13	177.00	190.50	177.00	187.50	175.41	23,317,680
2023-06-12	174.00	176.50	173.50	174.50	163.25	6,590,038
2023-06-09	169.50	174.00	169.50	173.50	162.31	6,255,458
2023-06-08	172.00	172.00	167.00	168.50	157.63	5,822,004
2023-06-07	171.00	172.00	169.50	172.00	160.91	2,946,380
2023-06-06	173.00	173.50	170.00	170.50	159.50	3,802,118
2023-06-05	173.00	174.00	172.00	173.00	161.84	3,413,719
2023-06-02	174.50	176.00	172.00	172.00	160.91	7,101,430
2023-06-01	171.00	173.00	170.00	173.00	161.84	3,927,901
2023-05-31	172.50	173.50	171.00	171.50	160.44	5,176,639
2023-05-30	175.00	175.00	169.50	172.50	161.37	8,489,118
2023-05-29	171.50	176.00	171.50	173.50	162.31	15,274,315
2023-05-26	173.00	175.00	168.50	168.50	157.63	10,794,873
2023-05-25	171.00	176.50	170.50	170.50	159.50	17,324,378
2023-05-24	169.50	170.00	166.00	167.00	156.23	7,168,992
2023-05-23	169.00	173.00	168.50	171.00	159.97	6,676,353
2023-05-22	173.00	173.50	168.00	168.50	157.63	7,889,336
2023-05-19	169.50	173.00	168.50	172.00	160.91	10,317,302
2023-05-18	169.00	169.50	166.50	167.50	156.70	5,539,877
2023-05-17	162.50	166.50	162.50	166.50	155.76	5,552,859
2023-05-16	166.50	168.00	162.00	162.00	151.55	8,205,151
2023-05-15	165.50	166.50	161.50	164.50	153.89	6,320,549
2023-05-12	164.00	168.00	164.00	167.00	156.23	5,432,110

← NewerPage 14 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.