Faraday Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	232.50	242.50	228.50	232.00	212.17	46,769,138
2022-02-14	239.50	243.00	224.00	231.00	211.26	34,958,428
2022-02-11	232.50	249.50	231.50	244.00	223.15	54,756,991
2022-02-10	238.50	245.00	234.00	234.00	214.00	44,175,253
2022-02-09	227.00	241.00	224.00	236.50	216.29	65,184,557
2022-02-08	210.00	230.00	206.00	224.00	204.86	47,746,903
2022-02-07	206.00	209.50	195.50	209.50	191.60	22,295,314
2022-01-26	205.00	210.00	198.50	199.50	182.45	26,503,358
2022-01-25	211.00	215.00	203.50	205.50	187.94	31,342,383
2022-01-24	215.50	217.50	204.00	213.50	195.26	29,329,125
2022-01-21	215.00	217.50	214.00	216.00	197.54	20,573,108
2022-01-20	216.50	219.00	213.50	219.00	200.29	33,165,069
2022-01-19	205.00	215.00	205.00	215.00	196.63	32,254,655
2022-01-18	216.00	220.50	209.00	209.00	191.14	37,855,042
2022-01-17	210.00	215.00	207.50	214.50	196.17	38,799,045
2022-01-14	200.50	219.50	196.50	213.00	194.80	44,783,039
2022-01-13	198.50	201.00	192.00	200.50	183.37	28,193,871
2022-01-12	205.00	206.50	195.00	200.50	183.37	29,054,354
2022-01-11	204.00	207.00	198.00	199.00	181.99	25,370,898
2022-01-10	197.00	218.50	195.50	207.00	189.31	42,679,200
2022-01-07	220.00	220.00	199.00	199.00	181.99	41,188,837
2022-01-06	213.00	215.50	206.00	211.00	192.97	21,334,635
2022-01-05	221.50	224.50	217.00	218.50	199.83	19,779,656
2022-01-04	229.50	232.50	221.00	221.00	202.11	21,572,908
2022-01-03	240.00	241.00	225.50	226.00	206.69	21,926,468
2021-12-30	235.50	242.00	230.00	239.00	218.58	23,562,062
2021-12-29	243.00	243.50	236.00	238.00	217.66	20,272,167
2021-12-28	239.00	245.50	236.00	245.50	224.52	27,034,743
2021-12-27	253.00	255.50	238.00	238.50	218.12	41,005,247
2021-12-24	247.00	250.50	243.00	249.00	227.72	34,348,632
2021-12-23	248.50	251.50	241.00	243.00	222.23	53,643,527
2021-12-22	243.00	250.50	234.00	243.00	222.23	79,513,051
2021-12-21	223.00	238.50	220.50	238.50	218.12	57,770,681
2021-12-20	226.00	234.00	216.50	217.00	198.46	55,539,332
2021-12-17	219.00	229.50	216.00	225.50	206.23	101,320,620
2021-12-16	204.00	217.50	201.50	217.50	198.91	62,540,687
2021-12-15	180.50	198.00	180.00	198.00	181.08	33,789,903
2021-12-14	192.00	194.00	180.00	180.00	164.62	21,165,946
2021-12-13	190.00	196.00	186.00	194.00	177.42	18,477,808
2021-12-10	192.00	192.00	185.50	187.50	171.48	13,547,572
2021-12-09	197.00	197.50	188.00	188.50	172.39	29,408,249
2021-12-08	182.50	194.50	180.50	194.50	177.88	37,421,191
2021-12-07	180.50	181.50	175.00	177.00	161.87	13,796,587
2021-12-06	187.50	188.00	177.00	178.50	163.25	20,380,929
2021-12-03	187.50	194.50	186.50	190.00	173.76	27,932,618
2021-12-02	186.00	189.50	182.00	184.50	168.73	16,497,676
2021-12-01	183.00	188.50	179.00	187.00	171.02	13,572,897
2021-11-30	185.00	189.50	183.00	186.00	170.11	20,344,064
2021-11-29	177.50	183.00	172.50	183.00	167.36	21,895,715
2021-11-26	174.50	182.00	171.50	182.00	166.45	32,038,798
2021-11-25	179.00	183.50	176.50	176.50	161.42	18,889,204
2021-11-24	182.50	184.00	177.00	179.00	163.70	18,435,885
2021-11-23	187.00	187.50	179.50	184.50	168.73	17,563,940
2021-11-22	191.50	192.00	186.00	190.00	173.76	13,718,405
2021-11-19	198.50	200.50	186.00	190.50	174.22	23,392,141
2021-11-18	204.50	205.00	196.00	196.00	179.25	21,567,218
2021-11-17	200.00	206.50	197.00	206.00	188.40	37,816,600
2021-11-16	201.50	207.50	193.00	193.50	176.96	38,693,916
2021-11-15	192.00	199.50	192.00	198.50	181.54	27,463,640
2021-11-12	191.00	206.00	189.00	189.00	172.85	44,537,824

← NewerPage 20 of 21 · 1,216 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.