Faraday Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 176.50 | 177.50 | 173.50 | 176.50 | 174.93 | 9,288,819 |
| 2025-10-22 | 166.00 | 180.50 | 166.00 | 178.00 | 176.41 | 21,519,337 |
| 2025-10-21 | 165.00 | 169.50 | 165.00 | 167.00 | 165.51 | 4,860,546 |
| 2025-10-20 | 162.00 | 167.00 | 161.00 | 165.00 | 163.53 | 3,195,336 |
| 2025-10-17 | 161.50 | 165.00 | 159.00 | 162.00 | 160.56 | 2,881,801 |
| 2025-10-16 | 161.00 | 164.50 | 160.50 | 161.50 | 160.06 | 2,475,483 |
| 2025-10-15 | 159.50 | 160.50 | 157.00 | 159.00 | 157.58 | 2,297,588 |
| 2025-10-14 | 166.00 | 168.50 | 157.00 | 157.00 | 155.60 | 4,725,898 |
| 2025-10-13 | 161.50 | 164.50 | 160.00 | 164.00 | 162.54 | 3,735,350 |
| 2025-10-09 | 168.00 | 171.00 | 165.50 | 168.50 | 167.00 | 6,674,484 |
| 2025-10-08 | 163.50 | 168.00 | 161.00 | 168.00 | 166.50 | 7,597,900 |
| 2025-10-07 | 158.00 | 161.50 | 156.50 | 161.50 | 160.06 | 3,341,191 |
| 2025-10-03 | 155.00 | 158.00 | 154.50 | 158.00 | 156.59 | 2,350,685 |
| 2025-10-02 | 157.00 | 157.50 | 154.50 | 155.00 | 153.62 | 2,223,082 |
| 2025-10-01 | 159.00 | 160.50 | 155.00 | 155.00 | 153.62 | 3,405,767 |
| 2025-09-30 | 158.00 | 159.50 | 155.50 | 158.50 | 157.09 | 3,636,576 |
| 2025-09-29 | 158.00 | 158.00 | 158.00 | 158.00 | 156.59 | 0 |
| 2025-09-26 | 166.00 | 167.50 | 156.00 | 158.00 | 156.59 | 7,548,525 |
| 2025-09-25 | 170.00 | 170.00 | 163.50 | 164.00 | 162.54 | 5,954,166 |
| 2025-09-24 | 174.00 | 174.00 | 167.00 | 169.50 | 167.99 | 8,387,854 |
| 2025-09-23 | 172.00 | 180.00 | 168.50 | 174.00 | 172.45 | 20,428,816 |
| 2025-09-22 | 170.00 | 173.00 | 165.50 | 168.50 | 167.00 | 23,418,140 |
| 2025-09-19 | 168.50 | 168.50 | 168.50 | 168.50 | 167.00 | 17,885,794 |
| 2025-09-18 | 151.00 | 156.00 | 149.50 | 153.50 | 152.13 | 4,317,928 |
| 2025-09-17 | 150.50 | 153.00 | 149.50 | 149.50 | 148.17 | 2,502,608 |
| 2025-09-16 | 150.50 | 150.50 | 149.00 | 150.50 | 149.16 | 1,497,136 |
| 2025-09-15 | 152.00 | 153.00 | 149.00 | 149.50 | 148.17 | 2,644,185 |
| 2025-09-12 | 150.00 | 156.50 | 150.00 | 151.50 | 150.15 | 4,629,836 |
| 2025-09-11 | 153.50 | 154.50 | 149.00 | 149.00 | 147.67 | 3,026,537 |
| 2025-09-10 | 156.00 | 156.00 | 153.00 | 153.00 | 151.64 | 2,492,044 |
| 2025-09-09 | 157.50 | 158.00 | 154.50 | 155.50 | 154.11 | 2,167,722 |
| 2025-09-08 | 157.50 | 158.50 | 156.00 | 156.50 | 155.11 | 2,181,027 |
| 2025-09-05 | 156.00 | 158.00 | 155.00 | 157.50 | 156.10 | 2,206,889 |
| 2025-09-04 | 155.00 | 156.50 | 154.00 | 155.50 | 154.11 | 1,804,697 |
| 2025-09-03 | 153.50 | 155.00 | 152.50 | 153.50 | 152.13 | 1,559,830 |
| 2025-09-02 | 156.00 | 159.00 | 152.00 | 152.50 | 151.14 | 2,926,897 |
| 2025-09-01 | 158.00 | 159.00 | 153.00 | 153.50 | 152.13 | 2,959,710 |
| 2025-08-29 | 162.00 | 164.00 | 157.50 | 158.00 | 156.59 | 6,078,713 |
| 2025-08-28 | 157.50 | 159.50 | 157.00 | 158.00 | 156.59 | 3,531,983 |
| 2025-08-27 | 155.00 | 158.00 | 154.00 | 157.00 | 155.60 | 5,049,377 |
| 2025-08-26 | 151.50 | 155.00 | 151.00 | 154.00 | 152.63 | 3,424,829 |
| 2025-08-25 | 152.00 | 155.00 | 151.50 | 152.50 | 151.14 | 4,253,478 |
| 2025-08-22 | 153.50 | 153.50 | 149.00 | 149.00 | 147.67 | 5,645,235 |
| 2025-08-21 | 158.00 | 158.50 | 153.50 | 153.50 | 152.13 | 6,305,209 |
| 2025-08-20 | 155.00 | 164.00 | 155.00 | 157.50 | 156.10 | 19,194,181 |
| 2025-08-19 | 153.50 | 154.00 | 151.00 | 152.00 | 150.65 | 2,332,028 |
| 2025-08-18 | 153.00 | 154.50 | 151.50 | 152.50 | 151.14 | 2,610,600 |
| 2025-08-15 | 156.50 | 156.50 | 153.00 | 153.50 | 152.13 | 1,774,936 |
| 2025-08-14 | 155.50 | 158.50 | 155.00 | 155.00 | 153.62 | 2,712,230 |
| 2025-08-13 | 157.50 | 158.50 | 153.50 | 155.00 | 153.62 | 3,770,149 |
| 2025-08-12 | 155.00 | 157.50 | 154.00 | 156.50 | 155.11 | 2,350,994 |
| 2025-08-11 | 155.50 | 156.50 | 153.50 | 154.00 | 152.63 | 1,963,562 |
| 2025-08-08 | 156.00 | 157.00 | 154.50 | 155.00 | 153.62 | 2,187,043 |
| 2025-08-07 | 156.00 | 157.50 | 155.00 | 155.50 | 154.11 | 2,855,500 |
| 2025-08-06 | 157.50 | 158.50 | 154.50 | 154.50 | 153.12 | 2,297,869 |
| 2025-08-05 | 157.00 | 158.00 | 155.50 | 158.00 | 156.59 | 2,784,706 |
| 2025-08-04 | 155.50 | 156.50 | 154.00 | 155.50 | 154.11 | 2,915,414 |
| 2025-08-01 | 152.50 | 152.50 | 152.50 | 152.50 | 151.14 | 0 |
| 2025-07-31 | 156.00 | 156.50 | 152.00 | 152.50 | 151.14 | 7,435,793 |
| 2025-07-30 | 162.00 | 164.00 | 156.50 | 157.50 | 156.10 | 15,776,503 |
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.