Faraday Technology Corp historical data
| 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 |
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.