Favite Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	23.300	23.300	22.300	22.300	22.300	695,001
2024-05-02	23.200	23.350	22.750	22.950	22.950	569,001
2024-04-30	22.800	23.500	22.600	23.100	23.100	1,023,100
2024-04-29	22.950	23.200	22.550	22.700	22.700	746,000
2024-04-26	23.200	23.400	22.800	22.800	22.800	982,003
2024-04-25	23.400	23.500	23.000	23.200	23.200	932,000
2024-04-24	23.350	24.500	23.150	23.400	23.400	3,953,160
2024-04-23	23.650	24.150	22.150	22.850	22.850	5,217,100
2024-04-22	21.900	23.150	21.900	23.150	23.150	2,104,001
2024-04-19	21.750	21.750	20.300	21.050	21.050	1,043,001
2024-04-18	21.850	21.950	21.500	21.650	21.650	485,056
2024-04-17	21.600	22.050	21.600	22.000	22.000	904,013
2024-04-16	22.300	22.350	21.500	21.600	21.600	862,100
2024-04-15	22.950	23.100	22.400	22.450	22.450	924,000
2024-04-12	23.650	23.650	23.000	23.000	23.000	819,000
2024-04-11	23.600	23.850	23.100	23.100	23.100	1,336,050
2024-04-10	23.600	23.900	23.350	23.850	23.850	2,753,054
2024-04-09	24.000	24.000	23.300	23.600	23.600	2,009,321
2024-04-08	23.800	24.650	22.850	24.000	24.000	5,313,257
2024-04-03	23.200	25.600	22.650	23.950	23.950	18,343,822
2024-04-02	22.600	23.900	22.000	23.550	23.550	9,160,541
2024-04-01	20.100	22.200	20.100	22.200	22.200	2,962,007
2024-03-29	20.350	20.500	20.200	20.250	20.250	188,000
2024-03-28	20.750	20.900	20.300	20.300	20.300	638,020
2024-03-27	20.900	21.150	20.550	20.600	20.600	901,012
2024-03-26	20.550	21.000	20.400	20.400	20.400	840,056
2024-03-25	20.400	20.550	20.250	20.400	20.400	377,181
2024-03-22	20.150	20.500	19.900	20.400	20.400	631,003
2024-03-21	20.050	20.250	19.950	20.000	20.000	442,116
2024-03-20	20.050	20.050	19.800	20.000	20.000	598,001
2024-03-19	20.550	20.550	19.950	20.000	20.000	838,347
2024-03-18	20.400	20.600	20.150	20.600	20.600	359,086
2024-03-15	20.400	20.550	20.100	20.200	20.200	600,009
2024-03-14	21.100	21.100	20.250	20.300	20.300	1,172,160
2024-03-13	21.950	22.150	21.000	21.100	21.100	886,120
2024-03-12	21.400	21.950	21.300	21.950	21.950	751,001
2024-03-11	21.650	21.800	21.350	21.400	21.400	688,010
2024-03-08	21.950	21.950	20.700	21.200	21.200	1,427,602
2024-03-07	22.300	22.550	21.850	21.850	21.850	1,291,080
2024-03-06	22.300	22.650	22.050	22.250	22.250	1,109,620
2024-03-05	22.900	23.000	22.200	22.250	22.250	1,772,201
2024-03-04	23.500	23.800	22.600	22.650	22.650	2,200,626
2024-03-01	24.250	24.250	23.450	23.450	23.450	1,695,181
2024-02-29	24.200	24.750	23.900	23.950	23.950	1,647,499
2024-02-27	25.200	25.250	23.600	24.100	24.100	2,979,067
2024-02-26	25.000	25.300	24.750	24.850	24.850	2,757,880
2024-02-23	25.500	26.600	24.950	25.300	25.300	9,298,582
2024-02-22	24.700	25.350	24.450	24.650	24.650	3,588,100
2024-02-21	25.500	26.400	24.800	24.950	24.950	8,081,615
2024-02-20	24.850	25.750	24.300	25.400	25.400	10,112,462
2024-02-19	24.500	25.700	24.200	24.800	24.800	12,096,794
2024-02-16	24.250	25.200	23.750	24.100	24.100	5,778,038
2024-02-15	23.000	24.400	22.200	23.700	23.700	6,341,900
2024-02-05	25.850	25.850	24.300	24.600	24.600	11,272,163
2024-02-02	24.700	25.400	24.150	25.250	25.250	16,936,428
2024-02-01	24.050	24.500	23.250	24.400	24.400	13,289,580
2024-01-31	23.150	23.750	22.600	23.700	23.700	7,379,004
2024-01-30	23.000	24.000	22.650	23.400	23.400	9,886,110
2024-01-29	23.500	24.300	22.900	22.900	22.900	16,419,200
2024-01-26	23.150	23.550	22.550	23.050	23.050	29,085,299

← NewerPage 11 of 21 · 1,216 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.