Faraday Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	172.00	173.00	170.00	172.50	170.96	2,628,953
2026-01-19	166.00	173.50	164.50	172.00	170.47	5,424,582
2026-01-16	169.00	169.50	166.00	166.50	165.02	2,259,434
2026-01-15	170.50	170.50	167.00	168.00	166.50	1,903,724
2026-01-14	169.50	171.50	169.00	170.00	168.49	1,736,670
2026-01-13	172.00	172.00	167.50	167.50	166.01	2,207,377
2026-01-12	168.50	172.00	167.50	170.50	168.98	2,555,529
2026-01-09	170.50	170.50	165.50	167.50	166.01	4,254,076
2026-01-08	178.00	178.50	170.50	170.50	168.98	6,698,936
2026-01-07	173.50	179.50	171.50	177.00	175.42	10,776,429
2026-01-06	169.50	175.00	169.50	171.00	169.48	6,665,746
2026-01-05	172.50	173.50	167.50	168.50	167.00	3,266,380
2026-01-02	171.00	174.00	170.00	170.50	168.98	3,229,971
2025-12-31	169.00	172.00	168.00	170.50	168.98	2,380,522
2025-12-30	166.00	169.00	164.50	168.50	167.00	2,084,318
2025-12-29	166.00	166.50	164.00	164.50	163.03	1,387,161
2025-12-26	166.00	167.00	164.00	165.00	163.53	1,122,109
2025-12-24	165.00	167.00	164.50	164.50	163.03	1,222,148
2025-12-23	166.00	166.50	164.00	164.00	162.54	1,350,111
2025-12-22	167.50	169.00	165.50	165.50	164.03	1,746,165
2025-12-19	168.50	170.00	166.00	166.00	164.52	2,204,740
2025-12-18	169.00	170.50	167.50	168.00	166.50	1,621,829
2025-12-17	172.50	174.50	169.00	169.00	167.49	2,912,612
2025-12-16	169.50	175.00	168.50	172.00	170.47	5,600,251
2025-12-15	168.00	170.50	167.00	169.50	167.99	1,886,893
2025-12-12	171.50	172.50	170.50	170.50	168.98	1,267,041
2025-12-11	174.50	175.00	169.50	170.50	168.98	3,154,525
2025-12-10	172.00	176.00	171.00	174.00	172.45	3,666,815
2025-12-09	174.00	175.50	171.00	171.00	169.48	2,539,987
2025-12-08	174.00	175.00	171.50	172.50	170.96	3,005,246
2025-12-05	171.00	173.50	169.00	173.00	171.46	1,873,843
2025-12-04	172.00	172.00	169.00	169.50	167.99	1,473,538
2025-12-03	174.50	174.50	170.00	170.00	168.49	1,719,841
2025-12-02	175.00	175.00	172.00	172.00	170.47	2,068,353
2025-12-01	174.00	175.50	171.00	172.50	170.96	2,561,267
2025-11-28	172.50	174.00	170.50	174.00	172.45	2,769,539
2025-11-27	171.00	174.00	171.00	172.00	170.47	3,093,101
2025-11-26	168.00	172.00	167.00	171.50	169.97	3,547,668
2025-11-25	163.50	168.00	163.00	167.50	166.01	2,927,360
2025-11-24	162.00	166.00	158.50	160.50	159.07	2,427,302
2025-11-21	160.50	162.50	157.50	159.50	158.08	2,904,960
2025-11-20	164.00	166.50	162.50	165.00	163.53	2,634,617
2025-11-19	165.00	168.00	156.00	159.50	158.08	5,484,818
2025-11-18	168.50	170.00	166.00	166.00	164.52	3,728,155
2025-11-17	170.00	172.00	167.50	170.00	168.49	2,923,410
2025-11-14	168.50	173.00	167.00	170.00	168.49	3,315,796
2025-11-13	172.50	174.50	170.00	171.00	169.48	3,617,377
2025-11-12	168.50	175.00	167.00	173.00	171.46	5,271,081
2025-11-11	170.00	172.50	167.00	167.00	165.51	2,809,614
2025-11-10	171.00	171.00	167.00	169.00	167.49	4,478,884
2025-11-07	172.00	176.00	171.50	172.50	170.96	3,896,081
2025-11-06	174.00	175.50	170.50	173.50	171.95	7,781,564
2025-11-05	170.00	174.00	167.50	172.00	170.47	9,175,407
2025-11-04	179.00	180.00	173.50	174.00	172.45	7,638,918
2025-11-03	181.50	182.00	178.00	180.00	178.40	5,794,931
2025-10-31	179.00	182.50	174.00	182.50	180.87	11,039,631
2025-10-30	189.00	191.50	175.00	176.50	174.93	30,446,750
2025-10-29	173.00	184.50	173.00	184.50	182.86	16,052,893
2025-10-28	173.00	173.00	168.00	168.00	166.50	6,321,406
2025-10-27	177.50	177.50	171.50	172.50	170.96	8,423,110

← NewerPage 4 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.