Faraday Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 143.00 | 146.50 | 142.50 | 144.00 | 134.71 | 15,234,822 |
| 2022-11-02 | 146.50 | 147.50 | 144.00 | 145.50 | 136.12 | 19,077,970 |
| 2022-11-01 | 141.00 | 147.00 | 140.50 | 146.50 | 137.05 | 24,556,637 |
| 2022-10-31 | 143.00 | 145.00 | 141.00 | 142.00 | 132.84 | 23,439,738 |
| 2022-10-28 | 137.50 | 148.50 | 136.50 | 139.50 | 130.50 | 52,393,471 |
| 2022-10-27 | 135.50 | 138.50 | 135.00 | 138.00 | 129.10 | 31,974,634 |
| 2022-10-26 | 136.50 | 137.50 | 132.50 | 133.50 | 124.89 | 49,971,533 |
| 2022-10-25 | 133.50 | 139.50 | 130.00 | 139.50 | 130.50 | 59,644,047 |
| 2022-10-24 | 129.00 | 134.50 | 129.00 | 134.50 | 125.83 | 32,105,171 |
| 2022-10-21 | 126.00 | 127.00 | 122.00 | 122.50 | 114.60 | 24,327,805 |
| 2022-10-20 | 121.00 | 128.00 | 121.00 | 127.00 | 118.81 | 36,017,465 |
| 2022-10-19 | 130.50 | 134.00 | 125.00 | 125.00 | 116.94 | 32,727,924 |
| 2022-10-18 | 135.00 | 135.50 | 127.00 | 130.50 | 122.08 | 35,162,206 |
| 2022-10-17 | 127.00 | 132.50 | 125.00 | 131.50 | 123.02 | 39,032,993 |
| 2022-10-14 | 125.00 | 130.00 | 122.00 | 130.00 | 121.62 | 34,283,277 |
| 2022-10-13 | 124.50 | 126.00 | 118.50 | 118.50 | 110.86 | 34,445,540 |
| 2022-10-12 | 127.50 | 128.00 | 118.50 | 122.00 | 114.13 | 39,523,270 |
| 2022-10-11 | 130.50 | 132.00 | 123.50 | 127.00 | 118.81 | 29,341,220 |
| 2022-10-07 | 138.00 | 140.50 | 135.00 | 136.50 | 127.70 | 26,876,100 |
| 2022-10-06 | 135.50 | 141.00 | 135.00 | 140.00 | 130.97 | 32,800,720 |
| 2022-10-05 | 140.50 | 143.00 | 133.50 | 133.50 | 124.89 | 32,871,675 |
| 2022-10-04 | 142.00 | 142.50 | 135.50 | 137.50 | 128.63 | 27,964,943 |
| 2022-10-03 | 131.00 | 140.00 | 131.00 | 135.50 | 126.76 | 38,352,959 |
| 2022-09-30 | 124.00 | 138.50 | 123.50 | 134.00 | 125.36 | 42,504,969 |
| 2022-09-29 | 132.50 | 133.50 | 125.00 | 127.00 | 118.81 | 33,415,963 |
| 2022-09-28 | 135.00 | 136.00 | 127.50 | 127.50 | 119.28 | 35,824,321 |
| 2022-09-27 | 138.00 | 139.50 | 131.50 | 134.50 | 125.83 | 35,181,249 |
| 2022-09-26 | 142.50 | 145.50 | 135.50 | 136.00 | 127.23 | 36,584,151 |
| 2022-09-23 | 154.00 | 157.00 | 144.00 | 145.50 | 136.12 | 37,116,009 |
| 2022-09-22 | 150.50 | 156.00 | 147.00 | 156.00 | 145.94 | 23,703,683 |
| 2022-09-21 | 152.00 | 154.00 | 150.50 | 152.50 | 142.66 | 13,356,170 |
| 2022-09-20 | 155.50 | 155.50 | 150.50 | 152.00 | 142.20 | 18,374,448 |
| 2022-09-19 | 154.50 | 155.50 | 152.50 | 152.50 | 142.66 | 16,862,720 |
| 2022-09-16 | 157.00 | 160.50 | 152.50 | 153.50 | 143.60 | 41,947,221 |
| 2022-09-15 | 169.50 | 171.00 | 159.50 | 161.00 | 150.62 | 27,103,310 |
| 2022-09-14 | 166.50 | 171.50 | 166.00 | 169.50 | 158.57 | 19,421,805 |
| 2022-09-13 | 175.00 | 179.00 | 173.00 | 176.00 | 164.65 | 18,457,783 |
| 2022-09-12 | 179.50 | 180.50 | 173.00 | 173.00 | 161.84 | 21,384,598 |
| 2022-09-08 | 176.50 | 178.50 | 172.50 | 175.50 | 164.18 | 27,323,492 |
| 2022-09-07 | 172.00 | 179.00 | 170.50 | 176.00 | 164.65 | 22,960,541 |
| 2022-09-06 | 183.50 | 185.00 | 172.50 | 175.50 | 164.18 | 26,521,411 |
| 2022-09-05 | 189.00 | 190.50 | 179.50 | 179.50 | 167.92 | 21,890,651 |
| 2022-09-02 | 184.50 | 191.00 | 183.00 | 188.00 | 175.87 | 31,969,367 |
| 2022-09-01 | 186.00 | 187.00 | 180.00 | 181.00 | 169.33 | 20,948,674 |
| 2022-08-31 | 187.50 | 191.00 | 186.00 | 187.00 | 174.94 | 18,051,511 |
| 2022-08-30 | 192.00 | 192.50 | 187.00 | 188.50 | 176.34 | 26,301,653 |
| 2022-08-29 | 180.00 | 190.00 | 179.00 | 190.00 | 177.75 | 32,850,959 |
| 2022-08-26 | 200.00 | 203.50 | 191.00 | 191.00 | 178.68 | 41,237,206 |
| 2022-08-25 | 190.50 | 198.00 | 190.50 | 195.00 | 182.42 | 41,727,965 |
| 2022-08-24 | 191.00 | 193.00 | 186.00 | 186.00 | 174.00 | 31,527,495 |
| 2022-08-23 | 184.00 | 191.00 | 182.00 | 190.50 | 178.21 | 32,917,841 |
| 2022-08-22 | 188.00 | 194.50 | 187.00 | 189.00 | 176.81 | 22,687,000 |
| 2022-08-19 | 189.50 | 198.50 | 189.00 | 189.50 | 177.28 | 53,222,973 |
| 2022-08-18 | 173.50 | 193.00 | 171.00 | 189.00 | 176.81 | 60,110,565 |
| 2022-08-17 | 177.50 | 179.50 | 173.00 | 175.50 | 164.18 | 25,290,610 |
| 2022-08-16 | 178.00 | 180.50 | 174.00 | 175.50 | 164.18 | 33,181,261 |
| 2022-08-15 | 174.50 | 179.00 | 173.50 | 178.00 | 166.52 | 59,866,278 |
| 2022-08-12 | 155.00 | 170.50 | 153.50 | 170.50 | 159.50 | 49,165,181 |
| 2022-08-11 | 154.00 | 156.50 | 153.50 | 155.00 | 145.00 | 21,239,423 |
| 2022-08-10 | 151.50 | 151.50 | 149.00 | 149.00 | 139.39 | 16,928,454 |
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.