Favite Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	97.900	103.50	95.000	103.50	103.50	3,728,629
2026-10-15	92.000	98.500	90.100	94.500	94.500	3,425,462
2026-10-14	91.700	93.500	90.900	92.900	92.900	620,293
2026-10-13	92.300	93.400	89.600	91.200	91.200	607,031
2026-10-12	93.000	94.300	92.100	93.000	93.000	635,150
2026-10-08	91.500	94.400	91.200	92.500	92.500	782,180
2026-10-07	92.000	93.600	91.100	91.900	91.900	496,020
2026-10-06	92.900	94.200	92.000	92.000	92.000	793,180
2026-10-05	94.000	94.000	92.300	92.700	92.700	1,036,438
2026-10-02	90.800	94.800	90.800	92.900	92.900	1,243,220
2026-10-01	92.000	92.300	90.400	91.300	91.300	571,001
2026-09-30	89.900	93.300	89.900	92.000	92.000	1,488,514
2026-09-29	87.700	91.400	87.100	89.800	89.800	1,093,015
2026-09-24	86.100	92.600	85.700	88.400	88.400	1,213,333
2026-09-23	87.000	87.900	86.000	86.000	86.000	347,014
2026-09-22	92.300	92.800	86.300	86.300	86.300	1,629,260
2026-09-21	88.800	90.900	88.000	89.300	89.300	722,309
2026-09-18	88.000	88.500	86.500	88.500	88.500	427,800
2026-09-17	86.500	90.400	86.000	86.500	86.500	826,252
2026-09-16	82.000	85.400	81.700	85.400	85.400	696,173
2026-09-15	82.600	83.300	81.100	81.100	81.100	292,400
2026-09-14	84.700	85.800	82.600	82.600	82.600	732,372
2026-09-11	83.800	84.900	83.300	83.700	83.700	461,020
2026-09-10	87.700	88.000	85.100	85.500	85.500	953,218
2026-09-09	90.200	92.700	89.500	89.600	89.600	902,155
2026-09-08	92.000	93.300	88.300	89.200	89.200	1,575,056
2026-09-07	87.900	93.500	86.800	90.900	90.900	1,606,065
2026-09-04	86.400	87.600	85.000	86.800	86.800	436,001
2026-09-03	90.400	91.900	85.500	85.500	85.500	1,119,100
2026-09-02	89.100	89.700	88.000	88.500	88.500	316,001
2026-09-01	87.800	90.200	87.800	88.700	88.700	495,005
2026-08-31	90.200	90.200	87.200	87.800	87.800	383,101
2026-08-28	90.200	91.900	89.400	90.200	90.200	410,121
2026-08-27	88.300	90.400	88.300	89.500	89.500	315,070
2026-08-26	86.100	89.900	86.000	88.300	88.300	523,312
2026-08-25	85.500	85.600	82.800	85.500	85.500	400,044
2026-08-24	87.000	87.500	85.500	85.500	85.500	372,909
2026-08-21	88.300	89.100	86.200	86.800	86.800	346,023
2026-08-20	88.500	89.000	87.100	88.000	88.000	341,031
2026-08-19	87.100	89.900	86.800	87.100	87.100	420,000
2026-08-18	92.600	92.700	88.500	89.000	89.000	527,100
2026-08-17	92.000	92.600	91.300	92.300	92.300	312,200
2026-08-14	92.900	93.800	91.300	92.000	92.000	488,050
2026-08-13	93.200	93.800	91.700	92.300	92.300	620,120
2026-08-12	89.600	93.500	89.600	92.500	92.500	703,140
2026-08-11	89.200	91.700	88.400	89.000	89.000	817,500
2026-08-10	86.500	90.200	85.600	90.200	90.200	860,212
2026-08-07	87.300	88.100	84.400	85.200	85.200	524,038
2026-08-06	85.900	87.500	83.100	87.300	87.300	733,900
2026-08-05	86.500	87.500	85.100	85.100	85.100	791,503
2026-08-04	80.500	84.700	79.300	84.100	84.100	775,262
2026-08-03	77.000	81.600	77.000	80.000	80.000	1,426,150
2026-07-31	77.000	77.100	76.700	77.100	77.100	297,472
2026-07-30	74.800	74.900	68.700	70.100	70.100	1,664,346
2026-07-29	79.200	80.400	72.000	74.400	74.400	2,896,910
2026-07-28	85.000	85.100	80.000	80.000	80.000	1,211,070
2026-07-27	90.000	90.900	86.400	87.700	87.700	886,087
2026-07-24	88.000	89.600	86.400	87.100	87.100	675,103
2026-07-23	90.200	91.800	88.800	89.500	89.500	572,200
2026-07-22	90.300	92.400	89.200	90.000	90.000	677,020

Page 1 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-26	1.0000 TWD
2022-08-23	0.5000 TWD
2020-08-25	0.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.