Faraday Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 218.00 | 232.00 | 218.00 | 229.00 | 223.17 | 5,715,963 |
| 2025-02-03 | 216.00 | 221.00 | 211.00 | 217.50 | 211.96 | 3,524,266 |
| 2025-01-22 | 228.00 | 228.00 | 222.50 | 225.00 | 219.27 | 2,774,736 |
| 2025-01-21 | 222.00 | 226.00 | 219.00 | 225.50 | 219.76 | 2,449,474 |
| 2025-01-20 | 216.00 | 222.00 | 214.50 | 222.00 | 216.34 | 2,953,394 |
| 2025-01-17 | 215.00 | 216.00 | 210.50 | 215.50 | 210.01 | 2,323,434 |
| 2025-01-16 | 212.50 | 216.50 | 210.00 | 216.00 | 210.50 | 3,823,990 |
| 2025-01-15 | 206.00 | 211.50 | 205.00 | 207.00 | 201.73 | 4,110,097 |
| 2025-01-14 | 209.50 | 212.50 | 203.50 | 204.50 | 199.29 | 5,137,978 |
| 2025-01-13 | 221.00 | 221.00 | 206.50 | 207.50 | 202.21 | 6,358,523 |
| 2025-01-10 | 226.00 | 228.00 | 221.50 | 221.50 | 215.86 | 3,819,126 |
| 2025-01-09 | 240.00 | 241.00 | 225.50 | 225.50 | 219.76 | 6,277,315 |
| 2025-01-08 | 245.50 | 248.00 | 239.00 | 239.50 | 233.40 | 6,026,635 |
| 2025-01-07 | 243.00 | 244.50 | 240.50 | 243.50 | 237.30 | 4,204,437 |
| 2025-01-06 | 236.50 | 243.00 | 234.50 | 243.00 | 236.81 | 4,505,953 |
| 2025-01-03 | 238.00 | 239.50 | 233.00 | 233.50 | 227.55 | 3,352,425 |
| 2025-01-02 | 240.50 | 241.00 | 235.00 | 235.50 | 229.50 | 4,066,215 |
| 2024-12-31 | 238.50 | 241.50 | 236.50 | 241.00 | 234.86 | 3,689,690 |
| 2024-12-30 | 246.00 | 246.50 | 238.00 | 239.00 | 232.91 | 7,682,398 |
| 2024-12-27 | 234.50 | 248.00 | 232.50 | 245.50 | 239.25 | 11,511,346 |
| 2024-12-26 | 237.00 | 237.00 | 233.00 | 233.50 | 227.55 | 1,726,328 |
| 2024-12-25 | 235.00 | 237.00 | 233.00 | 235.00 | 229.01 | 2,255,654 |
| 2024-12-24 | 237.00 | 238.50 | 232.00 | 232.00 | 226.09 | 3,348,474 |
| 2024-12-23 | 234.50 | 236.50 | 231.50 | 234.50 | 228.53 | 3,452,114 |
| 2024-12-20 | 232.00 | 240.00 | 230.00 | 231.00 | 225.12 | 5,975,791 |
| 2024-12-19 | 233.00 | 236.50 | 230.50 | 233.50 | 227.55 | 6,167,791 |
| 2024-12-18 | 244.50 | 246.50 | 238.50 | 239.50 | 233.40 | 9,642,691 |
| 2024-12-17 | 235.50 | 252.00 | 234.50 | 245.00 | 238.76 | 23,550,718 |
| 2024-12-16 | 233.00 | 241.50 | 230.50 | 233.00 | 227.06 | 10,804,676 |
| 2024-12-13 | 230.00 | 233.00 | 227.50 | 230.00 | 224.14 | 2,491,795 |
| 2024-12-12 | 235.00 | 235.50 | 230.00 | 230.50 | 224.63 | 2,538,684 |
| 2024-12-11 | 231.00 | 236.00 | 230.00 | 231.00 | 225.12 | 3,289,547 |
| 2024-12-10 | 236.50 | 241.50 | 230.50 | 231.50 | 225.60 | 6,749,547 |
| 2024-12-09 | 229.00 | 238.00 | 227.00 | 235.00 | 229.01 | 5,920,092 |
| 2024-12-06 | 229.00 | 234.50 | 226.00 | 229.50 | 223.65 | 5,865,486 |
| 2024-12-05 | 226.00 | 232.50 | 224.00 | 227.00 | 221.22 | 5,106,957 |
| 2024-12-04 | 222.00 | 228.50 | 222.00 | 224.50 | 218.78 | 3,723,787 |
| 2024-12-03 | 223.00 | 226.00 | 220.50 | 220.50 | 214.88 | 2,252,398 |
| 2024-12-02 | 222.50 | 224.00 | 220.00 | 220.50 | 214.88 | 2,079,745 |
| 2024-11-29 | 217.00 | 223.00 | 214.50 | 222.00 | 216.34 | 2,499,466 |
| 2024-11-28 | 218.00 | 218.50 | 211.00 | 217.50 | 211.96 | 3,329,927 |
| 2024-11-27 | 227.00 | 229.00 | 217.00 | 217.00 | 211.47 | 3,573,595 |
| 2024-11-26 | 230.00 | 230.50 | 224.50 | 227.00 | 221.22 | 2,526,903 |
| 2024-11-25 | 227.00 | 230.00 | 226.50 | 229.50 | 223.65 | 2,150,455 |
| 2024-11-22 | 229.00 | 230.50 | 224.00 | 224.00 | 218.29 | 2,209,014 |
| 2024-11-21 | 224.50 | 228.50 | 223.50 | 226.00 | 220.24 | 2,300,374 |
| 2024-11-20 | 226.00 | 226.00 | 226.00 | 226.00 | 220.24 | 3,347,168 |
| 2024-11-19 | 222.00 | 226.50 | 215.00 | 223.50 | 217.81 | 5,918,543 |
| 2024-11-18 | 225.00 | 225.50 | 219.00 | 219.50 | 213.91 | 3,182,782 |
| 2024-11-15 | 221.00 | 226.50 | 220.50 | 226.00 | 220.24 | 4,023,509 |
| 2024-11-14 | 224.00 | 226.50 | 218.50 | 220.00 | 214.40 | 4,404,067 |
| 2024-11-13 | 226.50 | 228.00 | 222.00 | 222.00 | 216.34 | 3,208,278 |
| 2024-11-12 | 230.00 | 232.00 | 225.00 | 225.00 | 219.27 | 3,899,160 |
| 2024-11-11 | 233.00 | 235.50 | 227.50 | 234.00 | 228.04 | 3,533,604 |
| 2024-11-08 | 241.00 | 242.00 | 231.00 | 232.50 | 226.58 | 4,805,222 |
| 2024-11-07 | 241.00 | 243.50 | 238.00 | 238.50 | 232.42 | 4,167,713 |
| 2024-11-06 | 233.50 | 240.00 | 233.50 | 240.00 | 233.89 | 4,837,468 |
| 2024-11-05 | 227.50 | 234.00 | 226.50 | 231.00 | 225.12 | 3,551,541 |
| 2024-11-04 | 230.00 | 233.00 | 225.50 | 230.00 | 224.14 | 5,731,742 |
| 2024-11-01 | 224.50 | 230.50 | 221.00 | 229.50 | 223.65 | 11,038,385 |
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.