Faraday Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 218.00 | 244.00 | 218.00 | 234.50 | 228.53 | 16,563,177 |
| 2024-10-29 | 250.00 | 250.50 | 233.00 | 242.00 | 235.84 | 11,277,515 |
| 2024-10-28 | 257.00 | 261.00 | 252.50 | 253.50 | 247.04 | 3,210,776 |
| 2024-10-25 | 260.50 | 261.00 | 253.00 | 254.50 | 248.02 | 4,445,342 |
| 2024-10-24 | 266.50 | 267.50 | 258.00 | 258.00 | 251.43 | 4,074,206 |
| 2024-10-23 | 270.00 | 272.00 | 267.00 | 268.00 | 261.17 | 1,969,416 |
| 2024-10-22 | 268.50 | 274.50 | 267.00 | 270.50 | 263.61 | 2,972,276 |
| 2024-10-21 | 262.50 | 273.00 | 262.00 | 271.50 | 264.58 | 4,751,280 |
| 2024-10-18 | 271.00 | 271.50 | 260.00 | 260.00 | 253.38 | 3,037,677 |
| 2024-10-17 | 269.50 | 273.00 | 267.50 | 267.50 | 260.69 | 1,963,939 |
| 2024-10-16 | 271.00 | 272.50 | 268.00 | 268.50 | 261.66 | 2,977,633 |
| 2024-10-15 | 278.00 | 280.50 | 274.50 | 274.50 | 267.51 | 6,370,920 |
| 2024-10-14 | 264.50 | 274.00 | 264.50 | 274.00 | 267.02 | 5,249,340 |
| 2024-10-11 | 264.00 | 269.00 | 259.50 | 267.50 | 260.69 | 4,068,671 |
| 2024-10-09 | 263.50 | 269.00 | 259.00 | 259.00 | 252.40 | 3,145,999 |
| 2024-10-08 | 262.00 | 262.00 | 252.00 | 261.00 | 254.35 | 4,765,645 |
| 2024-10-07 | 263.00 | 264.50 | 260.00 | 264.00 | 257.27 | 1,892,874 |
| 2024-10-04 | 260.50 | 263.50 | 257.50 | 260.00 | 253.38 | 2,238,614 |
| 2024-10-01 | 269.50 | 270.00 | 260.00 | 262.00 | 255.33 | 3,769,373 |
| 2024-09-30 | 265.00 | 272.50 | 263.50 | 266.00 | 259.22 | 3,814,054 |
| 2024-09-27 | 267.00 | 274.50 | 267.00 | 268.00 | 261.17 | 6,570,111 |
| 2024-09-26 | 270.00 | 270.00 | 264.00 | 264.50 | 257.76 | 3,054,291 |
| 2024-09-25 | 263.00 | 272.00 | 263.00 | 266.00 | 259.22 | 6,238,533 |
| 2024-09-24 | 263.50 | 263.50 | 254.00 | 258.00 | 251.43 | 2,995,886 |
| 2024-09-23 | 262.50 | 265.50 | 261.00 | 262.50 | 255.81 | 1,769,582 |
| 2024-09-20 | 269.50 | 271.00 | 260.00 | 261.00 | 254.35 | 3,484,390 |
| 2024-09-19 | 253.50 | 266.50 | 253.50 | 264.50 | 257.76 | 3,627,466 |
| 2024-09-18 | 264.50 | 266.50 | 252.00 | 252.50 | 246.07 | 4,253,852 |
| 2024-09-16 | 266.00 | 266.50 | 262.00 | 262.00 | 255.33 | 1,305,008 |
| 2024-09-13 | 265.50 | 267.00 | 262.00 | 265.50 | 258.74 | 2,013,578 |
| 2024-09-12 | 259.00 | 268.50 | 259.00 | 265.50 | 258.74 | 3,572,826 |
| 2024-09-11 | 255.50 | 257.00 | 250.50 | 253.50 | 247.04 | 3,573,483 |
| 2024-09-10 | 267.50 | 269.50 | 250.00 | 254.50 | 248.02 | 4,631,198 |
| 2024-09-09 | 254.00 | 264.00 | 254.00 | 264.00 | 257.27 | 2,992,060 |
| 2024-09-06 | 258.00 | 267.50 | 258.00 | 264.50 | 257.76 | 3,709,173 |
| 2024-09-05 | 268.00 | 269.00 | 258.00 | 258.00 | 251.43 | 6,159,671 |
| 2024-09-04 | 273.00 | 276.50 | 263.50 | 265.00 | 258.25 | 10,743,945 |
| 2024-09-03 | 299.00 | 302.50 | 292.50 | 292.50 | 285.05 | 3,089,784 |
| 2024-09-02 | 305.50 | 306.50 | 298.50 | 298.50 | 290.90 | 2,755,774 |
| 2024-08-30 | 300.00 | 304.00 | 299.50 | 304.00 | 296.26 | 2,826,809 |
| 2024-08-29 | 287.00 | 308.00 | 286.00 | 302.50 | 294.79 | 9,258,940 |
| 2024-08-28 | 297.50 | 298.50 | 290.50 | 291.50 | 284.07 | 5,717,622 |
| 2024-08-27 | 291.00 | 300.00 | 290.00 | 297.50 | 289.92 | 3,894,097 |
| 2024-08-26 | 302.00 | 303.00 | 291.50 | 291.50 | 284.07 | 3,852,231 |
| 2024-08-23 | 294.00 | 298.00 | 292.00 | 297.00 | 289.43 | 2,933,954 |
| 2024-08-22 | 295.00 | 302.00 | 295.00 | 299.00 | 291.38 | 4,019,230 |
| 2024-08-21 | 298.00 | 300.00 | 291.50 | 292.50 | 285.05 | 3,924,117 |
| 2024-08-20 | 297.00 | 303.00 | 296.00 | 301.50 | 293.82 | 5,149,848 |
| 2024-08-19 | 298.50 | 300.00 | 294.00 | 294.50 | 287.00 | 3,696,212 |
| 2024-08-16 | 299.00 | 299.00 | 292.00 | 297.00 | 289.43 | 5,421,908 |
| 2024-08-15 | 293.50 | 296.50 | 288.00 | 292.00 | 284.56 | 4,496,855 |
| 2024-08-14 | 289.00 | 303.00 | 287.00 | 293.50 | 286.02 | 10,500,697 |
| 2024-08-13 | 283.50 | 286.00 | 275.00 | 285.00 | 277.74 | 5,899,325 |
| 2024-08-12 | 265.50 | 285.00 | 265.50 | 281.00 | 273.84 | 8,014,237 |
| 2024-08-09 | 272.00 | 276.00 | 265.00 | 265.00 | 258.25 | 8,918,115 |
| 2024-08-08 | 258.00 | 270.50 | 257.00 | 262.50 | 255.81 | 12,253,258 |
| 2024-08-07 | 240.00 | 261.00 | 240.00 | 261.00 | 254.35 | 8,156,210 |
| 2024-08-06 | 267.00 | 267.00 | 233.00 | 237.50 | 231.45 | 17,077,902 |
| 2024-08-05 | 265.00 | 267.50 | 258.50 | 258.50 | 251.91 | 4,806,048 |
| 2024-08-02 | 290.50 | 296.50 | 285.00 | 287.00 | 279.69 | 7,812,842 |
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.