Faraday Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	203.50	204.50	190.50	193.00	193.00	3,888,274
2026-07-22	199.00	203.00	196.50	199.00	199.00	4,786,694
2026-07-21	185.50	195.00	184.00	194.50	194.50	3,453,484
2026-07-20	185.00	186.50	172.00	182.50	182.50	5,516,796
2026-07-17	195.00	198.00	183.50	184.00	184.00	7,018,379
2026-07-16	206.00	209.00	199.00	203.50	203.50	3,463,972
2026-07-15	210.50	210.50	203.50	207.00	207.00	4,846,931
2026-07-14	212.00	214.00	194.00	207.00	207.00	7,764,776
2026-07-13	219.00	220.50	211.00	213.00	213.00	5,064,418
2026-07-10	216.00	216.00	216.00	216.00	216.00	0
2026-07-09	218.50	220.00	214.00	216.00	216.00	7,215,414
2026-07-08	211.00	218.50	210.00	216.00	216.00	11,390,222
2026-07-07	212.50	214.50	197.50	199.00	199.00	6,276,327
2026-07-06	223.50	224.00	209.00	211.00	211.00	8,017,516
2026-07-03	220.00	225.00	217.50	222.50	222.50	6,457,844
2026-07-02	208.00	225.00	205.50	224.00	224.00	7,596,839
2026-07-01	214.50	221.00	211.00	212.00	212.00	8,011,768
2026-06-30	216.50	216.50	210.50	211.00	211.00	6,975,560
2026-06-29	204.50	213.00	200.00	210.50	210.50	7,127,457
2026-06-26	225.50	225.50	206.50	206.50	206.50	14,242,316
2026-06-25	237.00	245.00	224.00	229.00	229.00	16,696,590
2026-06-24	229.50	233.00	221.00	230.50	230.50	15,045,512
2026-06-23	232.50	245.00	232.00	233.00	233.00	30,416,778
2026-06-22	221.00	229.50	220.00	229.50	229.50	15,715,386
2026-06-18	203.00	209.50	201.50	209.00	209.00	8,892,845
2026-06-17	198.50	204.50	197.00	202.00	202.00	5,991,271
2026-06-16	202.00	206.00	198.50	201.00	201.00	10,019,131
2026-06-15	190.50	202.00	190.00	202.00	200.20	13,334,925
2026-06-12	185.00	191.00	184.00	184.00	182.36	4,642,287
2026-06-11	174.50	179.00	172.50	178.00	176.41	4,995,422
2026-06-10	182.00	185.50	174.00	174.50	172.95	5,499,654
2026-06-09	179.00	187.00	175.00	186.00	184.34	6,182,546
2026-06-08	173.00	177.50	173.00	176.00	174.43	7,191,635
2026-06-05	190.50	195.50	183.00	192.00	190.29	8,493,290
2026-06-04	200.50	201.00	191.50	191.50	189.79	11,792,239
2026-06-03	211.50	212.00	203.00	203.00	201.19	9,189,786
2026-06-02	212.00	217.00	201.00	209.50	207.63	14,251,475
2026-06-01	209.50	214.00	205.00	211.00	209.12	11,129,352
2026-05-29	213.50	215.50	206.00	207.00	205.16	13,375,756
2026-05-28	203.00	210.50	201.50	208.50	206.64	15,747,264
2026-05-27	213.50	216.00	201.00	202.50	200.70	16,269,383
2026-05-26	219.50	219.50	207.00	208.00	206.15	19,932,407
2026-05-25	218.00	231.00	209.00	218.50	216.55	29,707,750
2026-05-22	210.00	216.50	205.00	211.00	209.12	27,951,666
2026-05-21	195.50	208.00	195.00	208.00	206.15	24,543,684
2026-05-20	189.50	194.00	184.00	189.50	187.81	7,784,855
2026-05-19	190.00	197.00	186.00	188.50	186.82	10,116,481
2026-05-18	184.50	193.50	177.00	193.00	191.28	10,675,538
2026-05-15	200.00	202.00	188.50	190.00	188.31	16,875,465
2026-05-14	197.00	200.00	188.50	198.50	196.73	18,635,073
2026-05-13	201.50	204.00	192.00	194.00	192.27	20,742,680
2026-05-12	200.50	210.50	187.00	208.50	206.64	40,138,820
2026-05-11	182.00	195.50	182.00	195.50	193.76	24,935,373
2026-05-08	178.50	185.00	173.00	178.00	176.41	10,579,254
2026-05-07	184.50	187.50	179.50	181.00	179.39	13,329,581
2026-05-06	180.00	186.00	175.00	181.50	179.88	18,246,806
2026-05-05	169.50	181.50	169.00	177.00	175.42	13,009,480
2026-05-04	171.50	172.50	168.50	169.00	167.49	6,018,408
2026-04-30	170.00	172.50	167.00	168.00	166.50	9,707,418
2026-04-29	175.00	178.50	168.50	168.50	167.00	13,324,967

← NewerPage 2 of 21 · 1,217 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.