Faraday Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	170.00	171.00	164.50	164.50	153.89	6,285,497
2023-05-10	168.50	170.50	167.00	169.50	158.57	4,738,781
2023-05-09	169.00	171.00	165.00	168.00	157.16	7,704,364
2023-05-08	172.00	174.00	168.50	168.50	157.63	7,975,799
2023-05-05	168.50	171.00	167.00	170.00	159.04	7,359,355
2023-05-04	166.50	169.00	165.00	169.00	158.10	7,502,521
2023-05-03	168.50	169.00	165.00	166.00	155.29	9,548,321
2023-05-02	164.00	170.50	162.50	170.00	159.04	11,444,618
2023-04-28	164.00	166.50	162.00	164.00	153.42	13,066,874
2023-04-27	158.50	163.50	157.50	160.00	149.68	15,234,589
2023-04-26	160.50	164.50	155.50	158.50	148.28	28,010,483
2023-04-25	177.50	178.00	167.00	171.00	159.97	17,145,081
2023-04-24	183.00	184.00	176.00	177.00	165.58	13,956,734
2023-04-21	190.50	192.00	181.50	184.50	172.60	10,570,910
2023-04-20	188.50	191.00	185.00	191.00	178.68	8,832,558
2023-04-19	192.00	193.00	188.00	188.50	176.34	7,240,125
2023-04-18	196.00	197.00	191.00	191.50	179.15	6,191,626
2023-04-17	193.00	195.00	192.00	194.50	181.96	4,266,978
2023-04-14	194.50	195.00	192.50	194.50	181.96	7,061,263
2023-04-13	195.00	195.00	191.00	192.00	179.62	10,209,550
2023-04-12	197.50	198.50	193.50	196.50	183.83	10,340,282
2023-04-11	201.00	201.50	196.00	197.50	184.76	9,442,476
2023-04-10	200.50	203.50	199.00	199.50	186.63	9,612,081
2023-04-07	204.00	204.00	200.00	200.00	187.10	15,678,888
2023-04-06	197.00	201.00	193.50	201.00	188.04	15,713,237
2023-03-31	193.50	196.50	191.00	196.50	183.83	13,737,964
2023-03-30	192.00	193.00	189.00	193.00	180.55	16,093,981
2023-03-29	196.00	197.50	188.00	189.00	176.81	24,688,174
2023-03-28	209.00	209.50	194.00	195.50	182.89	33,055,635
2023-03-27	217.00	217.50	208.50	209.00	195.52	24,225,820
2023-03-24	202.50	218.00	202.00	215.50	201.60	44,481,408
2023-03-23	200.50	204.00	197.50	198.50	185.70	16,631,855
2023-03-22	196.00	203.00	194.50	200.50	187.57	20,971,144
2023-03-21	194.50	196.00	191.50	192.00	179.62	6,691,344
2023-03-20	198.00	199.00	191.00	191.00	178.68	13,214,781
2023-03-17	193.00	195.50	190.50	194.50	181.96	21,702,257
2023-03-16	190.00	192.50	184.50	188.00	175.87	14,660,059
2023-03-15	192.00	194.50	190.00	190.50	178.21	15,202,976
2023-03-14	184.00	188.00	183.50	187.50	175.41	8,481,702
2023-03-13	186.50	188.50	181.50	186.50	174.47	11,454,689
2023-03-10	191.00	193.50	183.50	187.00	174.94	15,144,780
2023-03-09	196.00	201.50	194.00	194.00	181.49	33,118,738
2023-03-08	186.00	191.00	184.00	191.00	178.68	8,152,931
2023-03-07	190.50	191.00	186.50	187.50	175.41	7,079,575
2023-03-06	191.50	193.50	189.50	189.50	177.28	10,710,477
2023-03-03	188.50	194.00	188.00	188.50	176.34	20,364,371
2023-03-02	185.50	188.50	185.00	186.00	174.00	8,293,157
2023-03-01	185.50	187.00	183.50	186.00	174.00	9,566,175
2023-02-24	189.00	193.00	185.00	185.50	173.54	20,486,955
2023-02-23	182.00	192.00	181.00	188.50	176.34	33,274,570
2023-02-22	194.00	195.00	181.00	181.00	169.33	36,563,562
2023-02-21	194.50	200.50	193.50	200.50	187.57	13,885,303
2023-02-20	197.00	202.00	194.50	195.00	182.42	13,799,498
2023-02-17	197.00	198.50	195.50	196.50	183.83	9,719,437
2023-02-16	194.50	200.50	192.00	200.50	187.57	17,287,650
2023-02-15	192.00	194.00	189.00	193.00	180.55	11,161,036
2023-02-14	196.00	197.50	192.00	192.00	179.62	9,205,778
2023-02-13	190.00	196.00	190.00	193.50	181.02	9,882,416
2023-02-10	199.00	200.00	192.00	193.50	181.02	16,472,319
2023-02-09	198.00	204.50	196.00	198.50	185.70	20,671,132

← NewerPage 15 of 21 · 1,216 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.