Favite Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	21.900	22.700	21.900	22.700	22.700	6,420,001
2024-01-24	18.900	20.650	18.900	20.650	20.650	3,727,204
2024-01-23	18.500	19.100	18.500	18.800	18.800	575,060
2024-01-22	18.400	18.750	18.350	18.450	18.450	90,042
2024-01-19	18.400	18.550	18.400	18.400	18.400	75,000
2024-01-18	18.450	18.500	18.350	18.400	18.400	51,004
2024-01-17	18.350	18.750	18.350	18.450	18.450	83,002
2024-01-16	18.700	18.700	18.450	18.450	18.450	95,756
2024-01-15	18.700	18.700	18.500	18.550	18.550	101,080
2024-01-12	18.550	18.600	18.400	18.550	18.550	66,000
2024-01-11	18.300	18.650	18.250	18.550	18.550	244,000
2024-01-10	18.200	18.350	18.200	18.250	18.250	112,000
2024-01-09	18.400	18.500	18.150	18.200	18.200	168,000
2024-01-08	18.600	18.600	18.400	18.450	18.450	127,000
2024-01-05	18.550	18.550	18.400	18.500	18.500	116,000
2024-01-04	18.600	18.750	18.400	18.450	18.450	99,019
2024-01-03	18.600	18.600	18.400	18.450	18.450	159,100
2024-01-02	18.500	18.550	18.450	18.550	18.550	43,050
2023-12-29	18.700	18.750	18.450	18.500	18.500	139,013
2023-12-28	18.750	18.800	18.550	18.700	18.700	93,328
2023-12-27	18.650	18.800	18.600	18.650	18.650	116,011
2023-12-26	18.600	18.650	18.500	18.600	18.600	77,000
2023-12-25	18.600	18.600	18.500	18.500	18.500	77,003
2023-12-22	18.600	18.700	18.500	18.550	18.550	109,000
2023-12-21	18.700	18.700	18.500	18.550	18.550	78,092
2023-12-20	18.450	18.600	18.400	18.600	18.600	158,101
2023-12-19	18.350	18.400	18.300	18.350	18.350	136,003
2023-12-18	18.600	18.650	18.500	18.500	18.500	160,103
2023-12-15	18.650	18.800	18.600	18.600	18.600	185,003
2023-12-14	18.850	19.000	18.600	18.650	18.650	152,049
2023-12-13	19.050	19.150	18.750	18.750	18.750	175,004
2023-12-12	19.000	19.000	18.650	18.800	18.800	148,002
2023-12-11	19.300	19.300	18.600	18.850	18.850	388,051
2023-12-08	19.450	19.550	19.300	19.400	19.400	153,050
2023-12-07	19.350	19.400	19.200	19.300	19.300	99,050
2023-12-06	19.500	19.550	19.350	19.450	19.450	187,002
2023-12-05	19.600	19.650	19.300	19.400	19.400	273,002
2023-12-04	19.300	19.500	19.300	19.400	19.400	169,100
2023-12-01	19.500	19.500	19.050	19.300	19.300	185,020
2023-11-30	19.000	19.150	19.000	19.150	19.150	108,001
2023-11-29	19.200	19.200	19.000	19.050	19.050	111,001
2023-11-28	19.200	19.250	19.100	19.150	19.150	107,000
2023-11-27	19.100	19.250	19.000	19.100	19.100	106,020
2023-11-24	19.350	19.350	19.050	19.050	19.050	101,010
2023-11-23	19.600	19.600	19.250	19.350	19.350	158,001
2023-11-22	19.250	19.500	19.150	19.350	19.350	106,085
2023-11-21	19.250	19.400	19.150	19.200	19.200	168,000
2023-11-20	19.100	19.200	19.100	19.200	19.200	140,000
2023-11-17	19.050	19.300	18.900	19.100	19.100	104,000
2023-11-16	19.100	19.300	19.000	19.100	19.100	128,054
2023-11-15	18.950	19.300	18.800	19.050	19.050	409,000
2023-11-14	18.450	18.950	18.450	18.650	18.650	300,002
2023-11-13	18.800	19.100	18.250	18.550	18.550	812,001
2023-11-10	18.450	18.800	17.900	18.600	18.600	1,178,000
2023-11-09	19.950	19.950	19.600	19.650	19.650	197,001
2023-11-08	19.700	20.000	19.550	19.550	19.550	457,000
2023-11-07	19.200	20.100	19.150	19.850	19.850	894,001
2023-11-06	20.350	21.250	19.200	19.200	19.200	6,424,387
2023-11-03	19.150	20.100	18.850	19.400	19.400	733,005
2023-11-02	18.300	19.000	18.300	19.000	19.000	335,001

← NewerPage 12 of 21 · 1,219 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.