Favite Inc historical data
| 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 |
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.