Faraday Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 267.00 | 273.00 | 251.00 | 252.50 | 230.92 | 32,930,475 |
| 2022-05-13 | 261.50 | 264.50 | 257.00 | 257.00 | 235.04 | 30,316,092 |
| 2022-05-12 | 251.00 | 263.00 | 251.00 | 254.50 | 232.75 | 35,730,851 |
| 2022-05-11 | 253.00 | 258.50 | 244.00 | 257.50 | 235.50 | 32,351,089 |
| 2022-05-10 | 235.00 | 256.50 | 235.00 | 255.00 | 233.21 | 34,498,583 |
| 2022-05-09 | 269.00 | 269.50 | 245.50 | 246.50 | 225.44 | 27,807,714 |
| 2022-05-06 | 274.50 | 279.50 | 272.00 | 272.00 | 248.76 | 26,228,314 |
| 2022-05-05 | 270.00 | 286.50 | 269.50 | 286.00 | 261.56 | 38,847,257 |
| 2022-05-04 | 267.00 | 269.00 | 262.00 | 262.50 | 240.07 | 17,575,533 |
| 2022-05-03 | 263.50 | 268.00 | 261.00 | 264.50 | 241.90 | 19,276,728 |
| 2022-04-29 | 268.00 | 269.50 | 258.50 | 260.50 | 238.24 | 25,022,302 |
| 2022-04-28 | 252.00 | 263.50 | 246.50 | 260.00 | 237.78 | 32,107,065 |
| 2022-04-27 | 232.00 | 254.00 | 228.50 | 252.50 | 230.92 | 37,108,436 |
| 2022-04-26 | 254.00 | 255.00 | 242.00 | 242.50 | 221.78 | 22,675,599 |
| 2022-04-25 | 253.50 | 258.50 | 246.50 | 248.50 | 227.26 | 28,286,156 |
| 2022-04-22 | 268.00 | 269.00 | 262.00 | 267.50 | 244.64 | 19,889,398 |
| 2022-04-21 | 275.50 | 280.50 | 272.00 | 275.00 | 251.50 | 18,383,127 |
| 2022-04-20 | 271.00 | 276.50 | 265.00 | 276.50 | 252.87 | 21,901,886 |
| 2022-04-19 | 277.00 | 278.00 | 268.00 | 268.50 | 245.56 | 20,879,191 |
| 2022-04-18 | 260.00 | 272.50 | 255.50 | 272.50 | 249.21 | 28,141,191 |
| 2022-04-15 | 270.50 | 272.50 | 258.00 | 265.50 | 242.81 | 36,318,186 |
| 2022-04-14 | 291.00 | 292.50 | 279.00 | 281.50 | 257.44 | 26,419,368 |
| 2022-04-13 | 287.00 | 290.00 | 282.00 | 289.50 | 264.76 | 24,541,856 |
| 2022-04-12 | 280.00 | 289.00 | 275.00 | 281.50 | 257.44 | 37,524,513 |
| 2022-04-11 | 301.50 | 301.50 | 281.00 | 281.00 | 256.99 | 32,962,212 |
| 2022-04-08 | 300.00 | 305.50 | 292.00 | 301.50 | 275.74 | 39,775,501 |
| 2022-04-07 | 315.50 | 319.50 | 295.00 | 296.00 | 270.71 | 36,750,247 |
| 2022-04-06 | 305.00 | 319.00 | 302.50 | 317.00 | 289.91 | 30,279,523 |
| 2022-04-01 | 300.00 | 312.50 | 294.50 | 312.00 | 285.34 | 26,235,374 |
| 2022-03-31 | 314.50 | 317.50 | 303.00 | 305.50 | 279.39 | 24,355,270 |
| 2022-03-30 | 326.50 | 331.50 | 311.50 | 312.50 | 285.80 | 45,597,515 |
| 2022-03-29 | 314.50 | 324.50 | 311.00 | 322.50 | 294.94 | 56,128,340 |
| 2022-03-28 | 292.50 | 312.00 | 288.50 | 311.00 | 284.42 | 36,602,922 |
| 2022-03-25 | 294.50 | 297.50 | 289.00 | 296.00 | 270.71 | 22,693,958 |
| 2022-03-24 | 285.00 | 292.00 | 281.00 | 287.50 | 262.93 | 17,313,558 |
| 2022-03-23 | 289.00 | 300.00 | 282.00 | 284.00 | 259.73 | 26,113,375 |
| 2022-03-22 | 278.00 | 292.00 | 278.00 | 282.00 | 257.90 | 26,094,523 |
| 2022-03-21 | 275.00 | 284.50 | 273.50 | 274.50 | 251.04 | 19,346,290 |
| 2022-03-18 | 276.50 | 278.00 | 267.50 | 273.00 | 249.67 | 29,752,382 |
| 2022-03-17 | 267.50 | 280.00 | 263.50 | 275.00 | 251.50 | 44,389,828 |
| 2022-03-16 | 267.50 | 270.50 | 254.50 | 255.00 | 233.21 | 38,973,364 |
| 2022-03-15 | 288.50 | 290.00 | 258.50 | 260.50 | 238.24 | 45,998,565 |
| 2022-03-14 | 290.50 | 295.00 | 285.50 | 286.00 | 261.56 | 35,373,106 |
| 2022-03-11 | 281.50 | 287.00 | 277.50 | 287.00 | 262.47 | 28,543,299 |
| 2022-03-10 | 287.00 | 294.00 | 277.00 | 281.00 | 256.99 | 57,010,440 |
| 2022-03-09 | 290.00 | 296.50 | 274.00 | 275.00 | 251.50 | 62,426,325 |
| 2022-03-08 | 287.50 | 296.50 | 271.50 | 273.50 | 250.13 | 60,771,117 |
| 2022-03-07 | 285.50 | 291.50 | 275.50 | 287.50 | 262.93 | 51,814,831 |
| 2022-03-04 | 301.00 | 305.00 | 288.00 | 288.00 | 263.39 | 42,142,420 |
| 2022-03-03 | 309.00 | 328.00 | 309.00 | 312.00 | 285.34 | 81,146,053 |
| 2022-03-02 | 297.00 | 327.50 | 292.00 | 307.00 | 280.77 | 68,257,495 |
| 2022-03-01 | 279.50 | 299.50 | 279.50 | 299.50 | 273.91 | 68,769,693 |
| 2022-02-25 | 256.00 | 272.50 | 255.00 | 272.50 | 249.21 | 57,734,692 |
| 2022-02-24 | 242.50 | 252.50 | 241.50 | 248.00 | 226.81 | 63,541,467 |
| 2022-02-23 | 240.00 | 254.00 | 238.00 | 245.00 | 224.06 | 73,147,948 |
| 2022-02-22 | 236.50 | 244.50 | 231.00 | 233.50 | 213.55 | 46,796,910 |
| 2022-02-21 | 236.50 | 239.00 | 231.00 | 239.00 | 218.58 | 21,506,220 |
| 2022-02-18 | 230.00 | 238.50 | 227.00 | 238.50 | 218.12 | 31,301,004 |
| 2022-02-17 | 243.00 | 245.00 | 233.00 | 233.00 | 213.09 | 40,420,084 |
| 2022-02-16 | 240.00 | 253.00 | 239.50 | 243.00 | 222.23 | 65,311,963 |
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.