Faraday Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 191.00 | 206.00 | 189.00 | 189.00 | 172.85 | 44,537,824 |
| 2021-11-11 | 190.00 | 196.00 | 185.50 | 191.00 | 174.68 | 32,173,570 |
| 2021-11-10 | 181.00 | 194.50 | 177.00 | 194.00 | 177.42 | 38,945,610 |
| 2021-11-09 | 179.00 | 190.00 | 177.00 | 181.00 | 165.53 | 37,728,880 |
| 2021-11-08 | 194.00 | 194.00 | 177.50 | 181.00 | 165.53 | 34,024,617 |
| 2021-11-05 | 190.50 | 198.00 | 181.50 | 197.00 | 180.17 | 48,272,153 |
| 2021-11-04 | 197.00 | 199.50 | 189.00 | 190.50 | 174.22 | 45,450,788 |
| 2021-11-03 | 210.00 | 211.50 | 187.00 | 193.50 | 176.96 | 47,797,472 |
| 2021-11-02 | 212.00 | 217.00 | 195.50 | 205.50 | 187.94 | 51,871,619 |
| 2021-11-01 | 204.00 | 219.00 | 203.00 | 210.00 | 192.05 | 59,044,327 |
| 2021-10-29 | 215.50 | 215.50 | 198.00 | 201.00 | 183.82 | 89,174,023 |
| 2021-10-28 | 185.00 | 196.50 | 180.50 | 196.50 | 179.71 | 64,906,330 |
| 2021-10-27 | 164.50 | 179.00 | 164.00 | 179.00 | 163.70 | 68,462,373 |
| 2021-10-26 | 177.00 | 179.00 | 161.00 | 163.00 | 149.07 | 73,232,350 |
| 2021-10-25 | 169.00 | 176.00 | 166.50 | 176.00 | 160.96 | 79,338,327 |
| 2021-10-22 | 153.00 | 166.50 | 152.50 | 166.50 | 152.27 | 66,410,266 |
| 2021-10-21 | 152.50 | 157.50 | 150.50 | 151.50 | 138.55 | 61,360,334 |
← NewerPage 21 of 21 · 1,217 trading days
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.