Favite Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 73.200 | 81.400 | 73.200 | 81.400 | 81.400 | 7,871,451 |
| 2024-07-30 | 69.800 | 74.400 | 68.300 | 74.300 | 74.300 | 3,476,951 |
| 2024-07-29 | 72.500 | 74.500 | 69.400 | 70.300 | 70.300 | 4,351,706 |
| 2024-07-26 | 65.000 | 71.500 | 65.000 | 71.400 | 71.400 | 3,152,541 |
| 2024-07-23 | 67.700 | 69.300 | 67.700 | 68.100 | 68.100 | 1,862,312 |
| 2024-07-22 | 69.500 | 69.500 | 65.200 | 66.600 | 66.600 | 3,864,180 |
| 2024-07-19 | 71.000 | 72.000 | 68.000 | 68.500 | 68.500 | 4,163,390 |
| 2024-07-18 | 71.000 | 74.200 | 71.000 | 72.000 | 72.000 | 6,253,460 |
| 2024-07-17 | 78.100 | 81.000 | 76.700 | 78.800 | 78.800 | 4,451,460 |
| 2024-07-16 | 74.900 | 79.800 | 72.000 | 78.100 | 78.100 | 8,472,521 |
| 2024-07-15 | 78.500 | 82.700 | 75.400 | 75.700 | 75.700 | 58,706,262 |
| 2024-07-12 | 68.600 | 75.300 | 65.300 | 75.300 | 75.300 | 25,883,628 |
| 2024-07-11 | 68.500 | 68.500 | 68.500 | 68.500 | 68.500 | 2,982,471 |
| 2024-07-10 | 62.300 | 62.300 | 62.300 | 62.300 | 62.300 | 3,691,166 |
| 2024-07-09 | 59.000 | 59.300 | 54.400 | 56.700 | 56.700 | 19,181,371 |
| 2024-07-08 | 65.300 | 65.300 | 59.000 | 59.800 | 59.800 | 38,509,750 |
| 2024-07-05 | 58.000 | 59.400 | 56.700 | 59.400 | 59.400 | 22,507,158 |
| 2024-07-04 | 49.300 | 54.000 | 49.250 | 54.000 | 54.000 | 22,693,830 |
| 2024-07-03 | 49.000 | 50.500 | 48.300 | 49.100 | 49.100 | 15,835,573 |
| 2024-07-02 | 49.600 | 52.800 | 47.050 | 50.000 | 50.000 | 63,961,978 |
| 2024-07-01 | 47.500 | 48.050 | 44.250 | 48.050 | 48.050 | 19,690,385 |
| 2024-06-28 | 39.750 | 43.700 | 39.700 | 43.700 | 43.700 | 11,946,498 |
| 2024-06-27 | 39.550 | 41.400 | 39.300 | 39.750 | 39.750 | 11,986,724 |
| 2024-06-26 | 43.950 | 44.400 | 39.800 | 39.900 | 39.900 | 26,275,196 |
| 2024-06-25 | 44.150 | 44.150 | 40.200 | 41.650 | 41.650 | 26,486,428 |
| 2024-06-24 | 43.500 | 44.200 | 42.200 | 44.200 | 44.200 | 9,085,397 |
| 2024-06-21 | 36.550 | 40.200 | 36.300 | 40.200 | 40.200 | 16,429,425 |
| 2024-06-20 | 33.900 | 37.200 | 33.500 | 36.550 | 36.550 | 9,077,181 |
| 2024-06-19 | 34.500 | 34.900 | 33.300 | 33.900 | 33.900 | 5,825,523 |
| 2024-06-18 | 33.200 | 36.300 | 33.200 | 34.500 | 34.500 | 15,644,608 |
| 2024-06-17 | 31.550 | 33.650 | 31.350 | 33.000 | 33.000 | 7,791,996 |
| 2024-06-14 | 31.800 | 32.000 | 31.000 | 31.450 | 31.450 | 3,940,140 |
| 2024-06-13 | 30.850 | 33.000 | 30.200 | 32.050 | 32.050 | 12,013,919 |
| 2024-06-12 | 30.000 | 31.000 | 29.450 | 30.450 | 30.450 | 5,097,401 |
| 2024-06-11 | 32.000 | 32.000 | 30.150 | 30.150 | 30.150 | 13,035,688 |
| 2024-06-07 | 27.200 | 29.350 | 27.200 | 29.100 | 29.100 | 3,661,362 |
| 2024-06-06 | 28.100 | 28.200 | 27.200 | 27.200 | 27.200 | 1,597,306 |
| 2024-06-05 | 29.000 | 29.000 | 27.700 | 27.900 | 27.900 | 1,850,597 |
| 2024-06-04 | 29.500 | 29.650 | 28.300 | 28.650 | 28.650 | 2,412,431 |
| 2024-06-03 | 30.100 | 30.750 | 29.300 | 29.500 | 29.500 | 3,386,113 |
| 2024-05-31 | 29.200 | 30.950 | 29.200 | 29.950 | 29.950 | 5,127,341 |
| 2024-05-30 | 28.800 | 29.750 | 28.250 | 29.300 | 29.300 | 4,625,397 |
| 2024-05-29 | 32.600 | 32.700 | 28.900 | 29.000 | 29.000 | 16,231,008 |
| 2024-05-28 | 32.700 | 32.900 | 31.400 | 32.100 | 32.100 | 13,745,312 |
| 2024-05-27 | 30.100 | 32.250 | 30.100 | 32.250 | 32.250 | 7,816,410 |
| 2024-05-24 | 28.600 | 30.450 | 27.600 | 29.350 | 29.350 | 8,025,046 |
| 2024-05-23 | 28.850 | 29.750 | 28.250 | 28.650 | 28.650 | 10,474,124 |
| 2024-05-22 | 26.750 | 29.200 | 26.400 | 28.500 | 28.500 | 8,042,096 |
| 2024-05-21 | 26.750 | 27.500 | 26.200 | 26.700 | 26.700 | 5,416,079 |
| 2024-05-20 | 26.150 | 27.900 | 25.850 | 26.950 | 26.950 | 16,396,168 |
| 2024-05-17 | 25.600 | 25.800 | 24.250 | 25.400 | 25.400 | 2,793,192 |
| 2024-05-16 | 25.650 | 27.250 | 25.400 | 25.600 | 25.600 | 7,780,559 |
| 2024-05-15 | 24.150 | 26.250 | 23.950 | 25.550 | 25.550 | 10,759,916 |
| 2024-05-14 | 23.950 | 24.100 | 23.700 | 23.900 | 23.900 | 567,007 |
| 2024-05-13 | 24.350 | 24.500 | 23.650 | 23.950 | 23.950 | 940,002 |
| 2024-05-10 | 24.300 | 24.300 | 23.600 | 24.100 | 24.100 | 1,831,010 |
| 2024-05-09 | 24.250 | 24.500 | 23.900 | 24.300 | 24.300 | 2,400,158 |
| 2024-05-08 | 23.700 | 24.250 | 23.400 | 24.250 | 24.250 | 1,911,601 |
| 2024-05-07 | 23.500 | 24.650 | 23.300 | 23.650 | 23.650 | 3,253,011 |
| 2024-05-06 | 22.400 | 23.800 | 22.400 | 23.050 | 23.050 | 2,032,201 |
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.