Faraday Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	183.00	187.50	176.00	176.50	174.93	20,788,797
2026-04-27	195.00	198.50	182.50	186.50	184.84	51,481,821
2026-04-24	180.00	185.00	177.00	185.00	183.35	34,250,912
2026-04-23	182.00	183.00	165.00	168.50	167.00	19,586,020
2026-04-22	179.00	186.00	177.00	179.00	177.41	17,976,144
2026-04-21	177.00	182.00	173.50	180.00	178.40	22,148,041
2026-04-20	162.00	174.50	161.50	174.50	172.95	14,407,105
2026-04-17	157.00	162.00	155.50	159.00	157.58	5,159,507
2026-04-16	152.00	159.00	150.50	156.50	155.11	5,653,509
2026-04-15	154.50	155.00	149.00	149.50	148.17	3,467,477
2026-04-14	151.00	153.00	150.00	153.00	151.64	2,194,324
2026-04-13	150.00	150.50	148.50	149.00	147.67	1,368,941
2026-04-10	153.00	153.50	149.50	149.50	148.17	1,704,296
2026-04-09	150.00	153.00	147.50	152.00	150.65	2,190,952
2026-04-08	143.00	151.00	143.00	150.50	149.16	2,284,814
2026-04-07	141.00	142.00	139.00	140.00	138.75	1,188,879
2026-04-02	146.00	147.00	139.00	139.00	137.76	1,852,304
2026-04-01	144.50	145.50	143.00	144.50	143.21	1,156,977
2026-03-31	145.00	147.00	140.00	141.00	139.74	2,689,559
2026-03-30	148.00	148.00	144.50	146.50	145.19	2,267,951
2026-03-27	150.50	151.50	147.50	150.50	149.16	1,965,273
2026-03-26	151.50	155.50	151.00	151.00	149.65	2,089,856
2026-03-25	151.00	153.00	150.00	151.50	150.15	856,572
2026-03-24	154.50	154.50	147.50	148.00	146.68	1,710,591
2026-03-23	152.00	156.50	151.00	151.00	149.65	1,497,545
2026-03-20	160.50	163.50	157.50	157.50	156.10	2,271,843
2026-03-19	161.00	162.00	160.00	160.50	159.07	1,928,615
2026-03-18	160.00	165.00	157.00	164.00	162.54	3,970,968
2026-03-17	158.00	159.00	155.00	159.00	157.58	2,479,880
2026-03-16	152.00	156.50	150.00	155.50	154.11	2,180,382
2026-03-13	152.50	153.00	150.00	151.50	150.15	1,462,438
2026-03-12	153.50	159.50	152.00	153.50	152.13	2,230,152
2026-03-11	147.00	154.50	147.00	154.00	152.63	2,361,791
2026-03-10	148.00	148.00	144.50	146.00	144.70	1,820,606
2026-03-09	143.00	147.00	143.00	144.00	142.72	4,060,844
2026-03-06	159.00	160.00	157.50	158.50	157.09	1,365,394
2026-03-05	162.00	162.50	158.00	159.00	157.58	2,104,175
2026-03-04	163.00	165.00	156.50	158.00	156.59	4,113,271
2026-03-03	169.50	174.00	164.00	164.50	163.03	4,744,346
2026-03-02	162.00	167.50	162.00	166.50	165.02	2,047,271
2026-02-26	168.50	174.50	168.00	168.00	166.50	5,907,841
2026-02-25	167.00	168.50	166.00	167.50	166.01	2,738,828
2026-02-24	165.50	167.50	164.50	166.50	165.02	2,855,502
2026-02-23	163.50	167.00	160.00	166.50	165.02	3,738,617
2026-02-11	162.50	166.00	161.00	162.00	160.56	6,021,699
2026-02-10	158.00	169.00	157.50	169.00	167.49	5,521,517
2026-02-09	160.00	161.50	156.50	157.00	155.60	2,985,998
2026-02-06	161.00	161.00	156.50	160.00	158.57	1,780,864
2026-02-05	161.50	166.00	161.00	162.00	160.56	1,801,400
2026-02-04	160.50	163.50	160.00	163.50	162.04	967,718
2026-02-03	163.00	164.00	159.50	161.50	160.06	1,420,360
2026-02-02	164.50	164.50	158.50	160.00	158.57	3,880,345
2026-01-30	171.50	171.50	165.50	167.00	165.51	4,233,754
2026-01-29	177.00	177.00	171.00	171.50	169.97	4,391,415
2026-01-28	180.50	181.00	175.00	177.00	175.42	5,584,034
2026-01-27	177.00	179.00	175.00	178.50	176.91	7,450,008
2026-01-26	174.00	175.50	172.50	174.50	172.95	2,740,021
2026-01-23	173.50	177.50	172.00	173.00	171.46	5,232,492
2026-01-22	174.00	175.50	171.00	172.00	170.47	3,938,489
2026-01-21	172.50	174.50	170.00	171.00	169.48	3,441,255

← NewerPage 3 of 5 · 244 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.