Faraday Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 154.50 | 156.00 | 151.00 | 154.50 | 144.54 | 20,105,523 |
| 2022-08-08 | 158.00 | 158.50 | 154.00 | 154.50 | 144.54 | 24,911,704 |
| 2022-08-05 | 152.00 | 159.50 | 151.50 | 159.50 | 149.21 | 30,123,980 |
| 2022-08-04 | 148.50 | 150.50 | 143.00 | 149.00 | 139.39 | 29,396,313 |
| 2022-08-03 | 150.50 | 153.00 | 148.50 | 148.50 | 138.92 | 22,981,007 |
| 2022-08-02 | 149.50 | 152.50 | 147.00 | 151.50 | 141.73 | 30,166,380 |
| 2022-08-01 | 156.00 | 157.50 | 152.00 | 153.00 | 143.13 | 30,189,648 |
| 2022-07-29 | 158.50 | 161.50 | 155.00 | 156.00 | 145.94 | 32,894,834 |
| 2022-07-28 | 165.50 | 166.50 | 155.50 | 155.50 | 145.47 | 58,224,256 |
| 2022-07-27 | 178.00 | 178.00 | 160.50 | 163.00 | 152.49 | 73,831,452 |
| 2022-07-26 | 180.00 | 182.00 | 177.00 | 177.50 | 166.05 | 28,780,000 |
| 2022-07-25 | 180.00 | 183.00 | 175.00 | 181.50 | 169.79 | 35,689,712 |
| 2022-07-22 | 183.00 | 189.50 | 179.00 | 180.50 | 168.86 | 67,195,527 |
| 2022-07-21 | 165.00 | 179.00 | 163.50 | 179.00 | 167.46 | 53,915,303 |
| 2022-07-20 | 160.50 | 165.50 | 159.00 | 163.00 | 152.49 | 41,630,295 |
| 2022-07-19 | 156.00 | 162.00 | 153.00 | 154.00 | 144.07 | 28,594,610 |
| 2022-07-18 | 154.50 | 164.00 | 154.00 | 158.00 | 147.81 | 37,321,193 |
| 2022-07-15 | 151.00 | 157.00 | 148.50 | 152.50 | 142.66 | 19,190,800 |
| 2022-07-14 | 144.50 | 154.50 | 143.50 | 150.00 | 140.33 | 28,218,091 |
| 2022-07-13 | 158.50 | 162.00 | 146.50 | 146.50 | 133.98 | 22,725,227 |
| 2022-07-12 | 160.00 | 162.50 | 150.00 | 150.00 | 137.18 | 13,509,832 |
| 2022-07-11 | 168.00 | 170.50 | 162.00 | 162.00 | 148.16 | 15,926,972 |
| 2022-07-08 | 174.00 | 175.50 | 162.50 | 165.00 | 150.90 | 61,885,155 |
| 2022-07-07 | 163.50 | 176.50 | 157.00 | 174.00 | 159.13 | 47,934,819 |
| 2022-07-06 | 172.00 | 176.00 | 158.00 | 160.50 | 146.78 | 37,988,187 |
| 2022-07-05 | 177.50 | 180.50 | 163.50 | 174.00 | 159.13 | 33,719,362 |
| 2022-07-04 | 172.00 | 175.00 | 166.50 | 172.50 | 157.76 | 31,185,760 |
| 2022-07-01 | 189.50 | 193.00 | 172.00 | 172.00 | 157.30 | 37,305,721 |
| 2022-06-30 | 191.00 | 191.50 | 184.00 | 191.00 | 174.68 | 26,867,236 |
| 2022-06-29 | 185.00 | 196.00 | 184.50 | 194.50 | 177.88 | 25,908,067 |
| 2022-06-28 | 198.50 | 199.00 | 183.00 | 190.00 | 173.76 | 28,967,738 |
| 2022-06-27 | 191.50 | 203.50 | 191.50 | 198.00 | 181.08 | 27,752,272 |
| 2022-06-24 | 190.00 | 193.00 | 186.00 | 187.50 | 171.48 | 28,417,070 |
| 2022-06-23 | 189.00 | 195.00 | 182.50 | 190.00 | 173.76 | 43,540,334 |
| 2022-06-22 | 206.00 | 206.50 | 186.50 | 186.50 | 170.56 | 29,011,386 |
| 2022-06-21 | 206.00 | 209.00 | 199.00 | 207.00 | 189.31 | 21,773,721 |
| 2022-06-20 | 210.50 | 211.50 | 201.00 | 201.50 | 184.28 | 21,824,137 |
| 2022-06-17 | 209.50 | 216.50 | 204.00 | 209.00 | 191.14 | 33,618,996 |
| 2022-06-16 | 235.00 | 236.00 | 214.50 | 214.50 | 196.17 | 27,651,143 |
| 2022-06-15 | 224.50 | 235.50 | 223.50 | 228.50 | 208.97 | 35,636,103 |
| 2022-06-14 | 225.50 | 227.50 | 218.50 | 225.50 | 206.23 | 20,796,075 |
| 2022-06-13 | 219.00 | 227.00 | 217.50 | 226.00 | 206.69 | 14,987,547 |
| 2022-06-10 | 220.50 | 225.50 | 216.50 | 225.50 | 206.23 | 20,261,833 |
| 2022-06-09 | 221.00 | 226.00 | 220.00 | 224.00 | 204.86 | 16,726,909 |
| 2022-06-08 | 234.00 | 235.00 | 222.50 | 222.50 | 203.49 | 25,245,566 |
| 2022-06-07 | 228.00 | 230.00 | 223.50 | 228.50 | 208.97 | 16,383,897 |
| 2022-06-06 | 226.00 | 232.00 | 222.50 | 231.50 | 211.72 | 26,947,931 |
| 2022-06-02 | 235.00 | 238.50 | 224.50 | 226.00 | 206.69 | 29,705,893 |
| 2022-06-01 | 238.50 | 248.00 | 237.00 | 238.00 | 217.66 | 29,266,290 |
| 2022-05-31 | 240.00 | 241.00 | 234.00 | 240.50 | 219.95 | 19,221,499 |
| 2022-05-30 | 235.00 | 242.50 | 233.00 | 242.00 | 221.32 | 23,423,661 |
| 2022-05-27 | 244.50 | 244.50 | 231.00 | 231.00 | 211.26 | 33,206,122 |
| 2022-05-26 | 255.00 | 257.00 | 238.00 | 238.50 | 218.12 | 27,579,261 |
| 2022-05-25 | 255.00 | 257.00 | 249.00 | 255.00 | 233.21 | 19,940,758 |
| 2022-05-24 | 260.00 | 260.00 | 247.00 | 250.00 | 228.64 | 25,710,555 |
| 2022-05-23 | 273.00 | 279.00 | 257.50 | 257.50 | 235.50 | 34,194,106 |
| 2022-05-20 | 272.00 | 274.50 | 266.50 | 269.50 | 246.47 | 24,380,850 |
| 2022-05-19 | 259.00 | 269.50 | 257.00 | 269.50 | 246.47 | 28,451,749 |
| 2022-05-18 | 260.00 | 271.00 | 259.00 | 268.00 | 245.10 | 41,153,645 |
| 2022-05-17 | 255.00 | 256.00 | 249.00 | 255.00 | 233.21 | 26,675,151 |
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.