Faraday Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	198.00	203.00	196.00	199.00	186.17	36,358,801
2023-02-07	189.00	192.00	186.50	191.50	179.15	12,959,869
2023-02-06	194.50	196.00	188.00	190.00	177.75	21,789,338
2023-02-03	184.00	201.00	183.00	194.50	181.96	51,195,673
2023-02-02	177.50	184.00	177.00	184.00	172.13	23,016,097
2023-02-01	171.50	178.50	169.50	175.50	164.18	18,112,978
2023-01-31	167.00	171.00	166.00	169.50	158.57	7,783,189
2023-01-30	166.00	170.50	164.00	168.50	157.63	13,465,237
2023-01-17	159.50	160.50	158.00	160.00	149.68	4,094,631
2023-01-16	158.50	161.00	157.50	159.50	149.21	5,581,205
2023-01-13	162.50	163.50	156.50	157.50	147.34	9,442,297
2023-01-12	160.50	161.50	159.00	160.00	149.68	6,973,798
2023-01-11	161.00	161.50	156.00	161.00	150.62	9,378,470
2023-01-10	158.50	161.00	157.00	160.00	149.68	11,579,484
2023-01-09	155.50	161.00	154.00	158.50	148.28	15,626,848
2023-01-06	147.00	152.00	146.50	151.00	141.26	8,935,821
2023-01-05	151.00	152.00	146.00	147.00	137.52	9,497,585
2023-01-04	145.50	150.00	145.00	149.00	139.39	9,680,642
2023-01-03	142.00	147.50	141.50	147.00	137.52	12,200,196
2022-12-30	147.50	150.00	142.50	142.50	133.31	11,973,653
2022-12-29	144.00	146.50	143.00	145.50	136.12	11,868,371
2022-12-28	153.50	153.50	142.50	145.00	135.65	20,689,484
2022-12-27	152.50	156.50	151.00	156.50	146.41	8,147,739
2022-12-26	159.00	159.50	151.50	152.00	142.20	9,327,318
2022-12-23	155.00	160.00	154.00	159.00	148.75	7,965,554
2022-12-22	161.00	162.00	157.00	158.00	147.81	7,073,087
2022-12-21	160.50	161.50	156.50	157.50	147.34	9,110,083
2022-12-20	163.50	168.00	155.00	156.00	145.94	14,981,903
2022-12-19	164.00	166.00	160.50	165.00	154.36	6,663,706
2022-12-16	166.00	168.00	164.00	165.00	154.36	9,838,677
2022-12-15	171.00	174.00	169.50	171.50	160.44	10,934,292
2022-12-14	166.50	175.50	164.00	173.00	161.84	18,703,381
2022-12-13	166.00	168.00	163.00	164.00	153.42	7,906,100
2022-12-12	167.00	167.50	161.50	164.00	153.42	10,827,022
2022-12-09	170.00	173.50	167.00	168.50	157.63	14,795,351
2022-12-08	168.50	171.50	166.50	167.00	156.23	8,233,319
2022-12-07	175.50	176.50	167.00	170.00	159.04	14,016,963
2022-12-06	177.00	179.50	173.00	175.50	164.18	10,242,623
2022-12-05	178.50	182.50	177.00	178.00	166.52	13,326,267
2022-12-02	176.00	179.00	175.50	176.50	165.12	11,568,286
2022-12-01	173.00	182.00	172.50	175.50	164.18	28,900,958
2022-11-30	164.00	170.00	164.00	168.50	157.63	7,807,809
2022-11-29	168.00	168.50	164.50	165.50	154.83	7,187,875
2022-11-28	165.00	169.50	164.50	168.50	157.63	8,957,585
2022-11-25	172.00	173.50	167.50	167.50	156.70	17,704,260
2022-11-24	165.50	174.00	165.00	172.00	160.91	26,705,259
2022-11-23	169.00	169.50	163.50	163.50	152.95	11,033,766
2022-11-22	163.50	166.50	160.00	166.50	155.76	12,716,309
2022-11-21	166.00	169.00	163.50	164.00	153.42	10,577,775
2022-11-18	171.00	174.50	165.00	166.00	155.29	24,586,803
2022-11-17	166.00	171.50	164.50	170.50	159.50	20,943,270
2022-11-16	167.00	168.50	163.50	167.00	156.23	18,843,335
2022-11-15	164.50	168.00	162.50	167.00	156.23	27,976,591
2022-11-14	159.00	165.00	157.00	163.50	152.95	32,367,042
2022-11-11	161.00	164.00	156.00	156.50	146.41	32,832,121
2022-11-10	149.50	152.00	148.50	150.50	140.79	13,855,579
2022-11-09	150.00	154.50	148.00	150.50	140.79	28,741,701
2022-11-08	151.50	154.00	146.50	147.00	137.52	27,603,347
2022-11-07	142.50	153.50	142.50	149.00	139.39	33,490,912
2022-11-04	143.00	145.50	141.00	142.50	133.31	15,845,557

← NewerPage 16 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.