Faraday Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 178.50 | 178.50 | 173.00 | 173.50 | 171.95 | 4,362,189 |
| 2025-07-28 | 180.50 | 181.50 | 177.00 | 178.50 | 176.91 | 1,919,503 |
| 2025-07-25 | 182.00 | 183.00 | 179.00 | 179.50 | 177.90 | 2,127,142 |
| 2025-07-24 | 183.00 | 183.00 | 178.00 | 182.00 | 180.38 | 2,889,675 |
| 2025-07-23 | 178.00 | 181.50 | 178.00 | 181.50 | 179.88 | 2,921,005 |
| 2025-07-22 | 182.00 | 184.50 | 176.00 | 176.50 | 174.93 | 5,100,627 |
| 2025-07-21 | 184.00 | 184.50 | 181.00 | 183.00 | 181.37 | 2,058,857 |
| 2025-07-18 | 184.00 | 184.50 | 181.00 | 183.50 | 181.86 | 3,429,354 |
| 2025-07-17 | 179.50 | 185.00 | 179.50 | 181.00 | 179.39 | 5,306,890 |
| 2025-07-16 | 178.50 | 182.00 | 178.00 | 178.00 | 176.41 | 3,987,468 |
| 2025-07-15 | 177.00 | 177.50 | 175.50 | 176.00 | 174.43 | 2,390,463 |
| 2025-07-14 | 179.50 | 180.50 | 175.50 | 176.00 | 174.43 | 2,620,083 |
| 2025-07-11 | 178.50 | 182.50 | 178.00 | 179.50 | 177.90 | 3,433,864 |
| 2025-07-10 | 180.00 | 180.00 | 177.00 | 177.00 | 175.42 | 3,442,452 |
| 2025-07-09 | 179.00 | 180.50 | 175.50 | 179.50 | 177.90 | 5,740,391 |
| 2025-07-08 | 182.00 | 185.00 | 179.50 | 183.50 | 181.86 | 3,614,128 |
| 2025-07-07 | 184.00 | 185.00 | 179.00 | 183.00 | 181.37 | 3,333,596 |
| 2025-07-04 | 190.00 | 190.00 | 184.00 | 184.50 | 182.86 | 6,088,115 |
| 2025-07-03 | 192.00 | 196.00 | 187.50 | 188.50 | 186.82 | 12,286,060 |
| 2025-07-02 | 187.00 | 191.50 | 186.50 | 188.50 | 186.82 | 6,110,219 |
| 2025-07-01 | 186.00 | 190.00 | 186.00 | 187.00 | 185.33 | 7,411,133 |
| 2025-06-30 | 186.00 | 187.50 | 183.50 | 185.50 | 183.85 | 5,742,544 |
| 2025-06-27 | 184.00 | 190.00 | 183.50 | 184.50 | 182.86 | 13,966,205 |
| 2025-06-26 | 188.00 | 189.00 | 182.00 | 182.50 | 180.87 | 9,115,999 |
| 2025-06-25 | 182.50 | 187.50 | 180.50 | 186.50 | 184.84 | 6,892,620 |
| 2025-06-24 | 177.00 | 181.50 | 177.00 | 180.50 | 178.89 | 3,916,860 |
| 2025-06-23 | 173.00 | 175.00 | 171.50 | 174.50 | 172.95 | 4,054,247 |
| 2025-06-20 | 182.50 | 183.00 | 174.50 | 178.00 | 176.41 | 12,178,843 |
| 2025-06-19 | 176.00 | 187.00 | 170.00 | 184.00 | 182.36 | 11,108,737 |
| 2025-06-18 | 177.00 | 178.50 | 174.50 | 175.50 | 173.94 | 1,794,482 |
| 2025-06-17 | 180.50 | 180.50 | 176.00 | 176.50 | 174.93 | 3,556,100 |
| 2025-06-16 | 177.00 | 180.00 | 175.00 | 179.50 | 174.93 | 2,353,032 |
| 2025-06-13 | 181.00 | 181.00 | 177.00 | 177.00 | 172.49 | 1,965,009 |
| 2025-06-12 | 185.50 | 186.00 | 182.50 | 182.50 | 177.85 | 1,857,066 |
| 2025-06-11 | 184.00 | 186.00 | 182.00 | 186.00 | 181.26 | 4,169,693 |
| 2025-06-10 | 180.00 | 183.50 | 180.00 | 183.00 | 178.34 | 3,827,374 |
| 2025-06-09 | 181.00 | 182.00 | 178.50 | 178.50 | 173.95 | 2,448,446 |
| 2025-06-06 | 176.50 | 180.00 | 175.50 | 180.00 | 175.41 | 2,472,848 |
| 2025-06-05 | 176.00 | 179.00 | 175.50 | 178.00 | 173.47 | 3,483,546 |
| 2025-06-04 | 167.00 | 178.00 | 166.50 | 177.00 | 172.49 | 9,171,007 |
| 2025-06-03 | 165.50 | 167.50 | 162.50 | 163.50 | 159.33 | 3,692,247 |
| 2025-06-02 | 174.50 | 174.50 | 162.50 | 163.50 | 159.33 | 8,519,522 |
| 2025-05-29 | 176.50 | 178.00 | 173.50 | 176.00 | 171.52 | 3,137,884 |
| 2025-05-28 | 177.00 | 179.00 | 171.50 | 173.50 | 169.08 | 3,582,170 |
| 2025-05-27 | 179.50 | 179.50 | 174.00 | 174.00 | 169.57 | 3,737,427 |
| 2025-05-26 | 184.00 | 184.50 | 178.00 | 179.00 | 174.44 | 3,922,501 |
| 2025-05-23 | 184.50 | 185.50 | 182.50 | 182.50 | 177.85 | 2,693,775 |
| 2025-05-22 | 184.50 | 185.00 | 181.50 | 183.00 | 178.34 | 2,774,766 |
| 2025-05-21 | 184.00 | 187.00 | 183.00 | 186.50 | 181.75 | 4,121,831 |
| 2025-05-20 | 183.00 | 187.00 | 182.00 | 182.00 | 177.36 | 4,464,677 |
| 2025-05-19 | 186.50 | 187.50 | 180.50 | 180.50 | 175.90 | 3,444,841 |
| 2025-05-16 | 188.50 | 188.50 | 185.50 | 186.00 | 181.26 | 2,863,260 |
| 2025-05-15 | 191.50 | 191.50 | 187.00 | 187.50 | 182.72 | 3,516,079 |
| 2025-05-14 | 189.00 | 191.00 | 188.00 | 189.50 | 184.67 | 4,882,219 |
| 2025-05-13 | 190.50 | 191.00 | 185.50 | 186.00 | 181.26 | 6,907,791 |
| 2025-05-12 | 183.50 | 186.00 | 182.00 | 185.00 | 180.29 | 6,858,693 |
| 2025-05-09 | 183.50 | 184.00 | 178.50 | 182.00 | 177.36 | 5,552,420 |
| 2025-05-08 | 177.50 | 182.00 | 177.00 | 181.50 | 176.88 | 6,246,601 |
| 2025-05-07 | 179.50 | 179.50 | 173.00 | 175.50 | 171.03 | 5,470,410 |
| 2025-05-06 | 172.00 | 178.00 | 171.50 | 178.00 | 173.47 | 6,434,514 |
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.