Faraday Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 182.50 | 182.50 | 167.00 | 173.50 | 169.08 | 10,740,664 |
| 2025-05-02 | 182.00 | 186.00 | 180.50 | 181.00 | 176.39 | 7,248,186 |
| 2025-04-30 | 184.00 | 184.50 | 179.50 | 180.00 | 175.41 | 5,957,952 |
| 2025-04-29 | 183.00 | 184.50 | 181.00 | 184.00 | 179.31 | 6,336,327 |
| 2025-04-28 | 179.50 | 184.00 | 179.50 | 183.00 | 178.34 | 9,170,588 |
| 2025-04-25 | 181.50 | 183.00 | 177.50 | 178.50 | 173.95 | 13,313,925 |
| 2025-04-24 | 180.50 | 182.50 | 174.50 | 175.00 | 170.54 | 14,586,345 |
| 2025-04-23 | 192.00 | 192.50 | 176.00 | 178.00 | 173.47 | 32,404,775 |
| 2025-04-22 | 189.50 | 196.50 | 187.50 | 188.00 | 183.21 | 7,746,075 |
| 2025-04-21 | 198.00 | 198.00 | 190.00 | 190.50 | 185.65 | 4,932,835 |
| 2025-04-18 | 201.00 | 204.50 | 195.50 | 196.50 | 191.49 | 10,844,686 |
| 2025-04-17 | 202.50 | 207.00 | 194.00 | 202.00 | 196.85 | 14,752,050 |
| 2025-04-16 | 216.50 | 220.50 | 212.00 | 212.00 | 206.60 | 5,027,283 |
| 2025-04-15 | 208.00 | 219.00 | 206.50 | 219.00 | 213.42 | 8,462,881 |
| 2025-04-14 | 206.50 | 211.00 | 202.00 | 206.00 | 200.75 | 10,096,632 |
| 2025-04-11 | 188.50 | 200.50 | 178.50 | 200.50 | 195.39 | 13,165,799 |
| 2025-04-10 | 190.00 | 190.00 | 190.00 | 190.00 | 185.16 | 956,764 |
| 2025-04-09 | 175.00 | 189.50 | 173.00 | 173.00 | 168.59 | 10,999,681 |
| 2025-04-08 | 202.00 | 205.50 | 188.00 | 192.00 | 187.11 | 13,011,636 |
| 2025-04-07 | 208.50 | 208.50 | 208.50 | 208.50 | 203.19 | 254,049 |
| 2025-04-02 | 217.00 | 232.50 | 216.00 | 231.50 | 225.60 | 8,822,276 |
| 2025-04-01 | 214.00 | 221.50 | 209.00 | 219.50 | 213.91 | 7,240,495 |
| 2025-03-31 | 226.50 | 230.50 | 212.50 | 212.50 | 207.09 | 8,160,390 |
| 2025-03-28 | 241.00 | 244.50 | 233.00 | 236.00 | 229.99 | 5,928,379 |
| 2025-03-27 | 242.00 | 243.50 | 239.00 | 243.50 | 237.30 | 3,795,721 |
| 2025-03-26 | 248.50 | 252.00 | 245.00 | 245.50 | 239.25 | 5,128,720 |
| 2025-03-25 | 248.00 | 250.50 | 242.50 | 247.00 | 240.71 | 9,005,003 |
| 2025-03-24 | 249.00 | 251.50 | 244.00 | 244.00 | 237.78 | 6,912,602 |
| 2025-03-21 | 240.50 | 247.00 | 239.00 | 245.50 | 239.25 | 11,674,068 |
| 2025-03-20 | 230.00 | 241.00 | 229.00 | 238.50 | 232.42 | 6,768,256 |
| 2025-03-19 | 229.00 | 232.00 | 226.50 | 226.50 | 220.73 | 4,142,316 |
| 2025-03-18 | 227.50 | 229.50 | 224.50 | 224.50 | 218.78 | 1,568,368 |
| 2025-03-17 | 227.00 | 229.00 | 223.50 | 224.50 | 218.78 | 2,843,685 |
| 2025-03-14 | 222.50 | 227.00 | 219.00 | 225.00 | 219.27 | 4,341,866 |
| 2025-03-13 | 227.50 | 232.50 | 220.50 | 220.50 | 214.88 | 6,085,635 |
| 2025-03-12 | 231.50 | 233.00 | 221.00 | 224.50 | 218.78 | 9,117,783 |
| 2025-03-11 | 234.00 | 235.50 | 225.00 | 230.50 | 224.63 | 8,256,653 |
| 2025-03-10 | 250.00 | 254.00 | 237.00 | 237.00 | 230.96 | 16,824,814 |
| 2025-03-07 | 239.00 | 243.00 | 236.00 | 236.00 | 229.99 | 3,351,035 |
| 2025-03-06 | 246.50 | 246.50 | 239.00 | 239.00 | 232.91 | 3,785,857 |
| 2025-03-05 | 245.50 | 248.50 | 243.50 | 244.00 | 237.78 | 4,920,381 |
| 2025-03-04 | 234.50 | 245.00 | 231.50 | 245.00 | 238.76 | 5,670,533 |
| 2025-03-03 | 235.50 | 240.00 | 233.00 | 238.00 | 231.94 | 4,247,549 |
| 2025-02-27 | 239.00 | 242.50 | 238.00 | 238.50 | 232.42 | 3,192,719 |
| 2025-02-26 | 238.00 | 242.50 | 236.00 | 237.00 | 230.96 | 3,843,168 |
| 2025-02-25 | 241.00 | 241.50 | 237.50 | 239.00 | 232.91 | 4,755,536 |
| 2025-02-24 | 235.50 | 245.50 | 232.00 | 245.00 | 238.76 | 9,451,712 |
| 2025-02-21 | 244.50 | 247.00 | 243.50 | 245.50 | 239.25 | 3,510,390 |
| 2025-02-20 | 249.50 | 249.50 | 241.50 | 243.00 | 236.81 | 7,119,765 |
| 2025-02-19 | 258.50 | 263.00 | 249.50 | 249.50 | 243.14 | 14,263,909 |
| 2025-02-18 | 253.00 | 262.00 | 251.00 | 255.50 | 248.99 | 15,147,498 |
| 2025-02-17 | 252.00 | 256.00 | 249.00 | 249.00 | 242.66 | 7,444,787 |
| 2025-02-14 | 244.50 | 258.00 | 243.00 | 250.50 | 244.12 | 12,591,685 |
| 2025-02-13 | 242.00 | 249.00 | 242.00 | 245.50 | 239.25 | 6,645,264 |
| 2025-02-12 | 241.00 | 243.50 | 238.00 | 241.00 | 234.86 | 2,593,710 |
| 2025-02-11 | 243.50 | 244.00 | 238.00 | 240.00 | 233.89 | 3,481,460 |
| 2025-02-10 | 240.50 | 249.00 | 239.00 | 242.00 | 235.84 | 7,037,720 |
| 2025-02-07 | 238.50 | 243.50 | 236.50 | 240.50 | 234.37 | 6,036,318 |
| 2025-02-06 | 242.00 | 242.00 | 236.00 | 237.50 | 231.45 | 4,571,733 |
| 2025-02-05 | 230.00 | 244.00 | 229.50 | 240.00 | 233.89 | 8,115,672 |
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.