Faraday Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 193.00 | 199.00 | 188.00 | 195.50 | 195.50 | 3,186,390 |
| 2026-10-16 | 201.00 | 208.00 | 197.50 | 197.50 | 197.50 | 5,761,314 |
| 2026-10-15 | 204.00 | 209.50 | 197.00 | 197.50 | 197.50 | 10,786,796 |
| 2026-10-14 | 194.00 | 211.00 | 192.00 | 211.00 | 211.00 | 5,517,141 |
| 2026-10-13 | 194.50 | 195.50 | 186.00 | 192.00 | 192.00 | 4,310,351 |
| 2026-10-12 | 202.00 | 203.00 | 196.00 | 197.50 | 197.50 | 2,597,679 |
| 2026-10-08 | 210.00 | 210.00 | 201.50 | 202.00 | 202.00 | 3,214,465 |
| 2026-10-07 | 211.00 | 213.00 | 208.00 | 209.00 | 209.00 | 3,034,673 |
| 2026-10-06 | 219.00 | 219.00 | 210.00 | 210.50 | 210.50 | 3,796,907 |
| 2026-10-05 | 220.50 | 223.50 | 215.00 | 216.00 | 216.00 | 6,355,232 |
| 2026-10-02 | 213.00 | 217.00 | 210.00 | 215.50 | 215.50 | 4,796,178 |
| 2026-10-01 | 210.00 | 214.00 | 208.50 | 213.00 | 213.00 | 4,263,180 |
| 2026-09-30 | 210.50 | 215.50 | 208.00 | 210.50 | 210.50 | 5,700,585 |
| 2026-09-29 | 208.00 | 217.00 | 204.50 | 210.00 | 210.00 | 7,004,027 |
| 2026-09-24 | 202.00 | 207.50 | 199.50 | 206.50 | 206.50 | 4,724,892 |
| 2026-09-23 | 203.00 | 209.00 | 201.00 | 204.00 | 204.00 | 7,326,998 |
| 2026-09-22 | 196.00 | 210.00 | 195.50 | 203.00 | 203.00 | 14,829,902 |
| 2026-09-21 | 194.50 | 194.50 | 190.00 | 191.00 | 191.00 | 4,268,443 |
| 2026-09-18 | 184.00 | 193.00 | 182.50 | 190.50 | 190.50 | 8,921,736 |
| 2026-09-17 | 175.00 | 182.00 | 175.00 | 179.00 | 179.00 | 3,243,527 |
| 2026-09-16 | 170.50 | 174.50 | 170.50 | 173.50 | 173.50 | 1,155,405 |
| 2026-09-15 | 172.50 | 172.50 | 169.00 | 170.00 | 170.00 | 1,265,049 |
| 2026-09-14 | 167.00 | 176.00 | 165.00 | 172.50 | 172.50 | 2,856,913 |
| 2026-09-11 | 175.00 | 176.00 | 169.50 | 169.50 | 169.50 | 3,426,501 |
| 2026-09-10 | 176.00 | 181.00 | 175.50 | 179.00 | 179.00 | 2,070,940 |
| 2026-09-09 | 177.00 | 179.50 | 175.50 | 176.50 | 176.50 | 1,892,729 |
| 2026-09-08 | 182.00 | 183.00 | 174.50 | 175.00 | 175.00 | 2,757,059 |
| 2026-09-07 | 182.50 | 182.50 | 177.00 | 179.00 | 179.00 | 1,525,633 |
| 2026-09-04 | 183.50 | 184.50 | 177.50 | 179.50 | 179.50 | 1,432,776 |
| 2026-09-03 | 186.50 | 187.50 | 179.00 | 180.00 | 180.00 | 2,453,035 |
| 2026-09-02 | 183.50 | 186.00 | 182.00 | 184.50 | 184.50 | 2,841,781 |
| 2026-09-01 | 177.50 | 187.50 | 177.50 | 183.50 | 183.50 | 5,954,063 |
| 2026-08-31 | 177.00 | 178.00 | 172.50 | 175.00 | 175.00 | 2,170,707 |
| 2026-08-28 | 179.00 | 184.00 | 178.00 | 180.50 | 180.50 | 2,594,291 |
| 2026-08-27 | 181.50 | 182.50 | 176.50 | 176.50 | 176.50 | 1,880,939 |
| 2026-08-26 | 172.50 | 183.00 | 171.50 | 180.50 | 180.50 | 3,443,116 |
| 2026-08-25 | 170.00 | 172.00 | 166.50 | 172.00 | 172.00 | 1,099,164 |
| 2026-08-24 | 170.50 | 176.00 | 168.00 | 170.00 | 170.00 | 1,614,342 |
| 2026-08-21 | 172.00 | 172.50 | 168.50 | 169.50 | 169.50 | 1,344,628 |
| 2026-08-20 | 175.00 | 177.50 | 168.00 | 172.00 | 172.00 | 2,250,182 |
| 2026-08-19 | 166.00 | 175.00 | 166.00 | 172.50 | 172.50 | 3,101,583 |
| 2026-08-18 | 177.00 | 177.50 | 169.00 | 170.50 | 170.50 | 2,463,007 |
| 2026-08-17 | 173.50 | 180.00 | 172.00 | 177.00 | 177.00 | 2,437,696 |
| 2026-08-14 | 178.00 | 178.50 | 173.00 | 173.50 | 173.50 | 2,418,876 |
| 2026-08-13 | 182.00 | 184.50 | 176.50 | 177.00 | 177.00 | 4,002,454 |
| 2026-08-12 | 176.50 | 180.00 | 176.50 | 179.00 | 179.00 | 2,333,778 |
| 2026-08-11 | 176.50 | 179.50 | 174.00 | 176.00 | 176.00 | 3,055,882 |
| 2026-08-10 | 173.00 | 180.50 | 171.00 | 178.00 | 178.00 | 6,162,076 |
| 2026-08-07 | 172.00 | 175.00 | 170.00 | 172.00 | 172.00 | 3,253,239 |
| 2026-08-06 | 170.50 | 172.50 | 165.50 | 171.00 | 171.00 | 3,268,800 |
| 2026-08-05 | 172.00 | 176.50 | 170.00 | 171.50 | 171.50 | 5,441,999 |
| 2026-08-04 | 160.00 | 171.00 | 157.00 | 166.00 | 166.00 | 6,270,181 |
| 2026-08-03 | 148.00 | 163.00 | 146.50 | 160.00 | 160.00 | 9,351,365 |
| 2026-07-31 | 160.00 | 162.50 | 148.50 | 149.50 | 149.50 | 19,069,615 |
| 2026-07-30 | 160.00 | 165.00 | 150.50 | 150.50 | 150.50 | 10,892,801 |
| 2026-07-29 | 172.00 | 173.00 | 167.00 | 167.00 | 167.00 | 4,399,677 |
| 2026-07-28 | 193.00 | 194.00 | 184.00 | 185.50 | 185.50 | 5,648,136 |
| 2026-07-27 | 195.50 | 200.50 | 192.00 | 200.50 | 200.50 | 5,031,972 |
| 2026-07-24 | 190.00 | 199.00 | 189.00 | 197.50 | 197.50 | 4,506,761 |
| 2026-07-23 | 203.50 | 204.50 | 190.50 | 193.00 | 193.00 | 3,888,274 |
Page 1 of 3 · 126 trading daysOlder →
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.