Favite Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	18.300	19.000	18.300	19.000	19.000	335,001
2023-11-01	18.350	18.500	18.000	18.200	18.200	157,001
2023-10-31	18.900	18.900	18.200	18.250	18.250	191,001
2023-10-30	18.800	18.950	18.700	18.850	18.850	137,050
2023-10-27	18.800	19.100	18.650	18.750	18.750	206,035
2023-10-26	18.700	19.350	18.650	18.800	18.800	378,484
2023-10-25	19.850	20.350	18.850	19.000	19.000	3,084,077
2023-10-24	17.750	19.000	17.600	19.000	19.000	1,220,051
2023-10-23	17.350	17.400	17.150	17.300	17.300	106,020
2023-10-20	17.500	17.500	17.300	17.350	17.350	146,000
2023-10-19	17.900	18.000	17.600	17.650	17.650	101,010
2023-10-18	18.250	18.250	17.550	17.700	17.700	155,000
2023-10-17	18.050	18.050	17.850	17.950	17.950	110,094
2023-10-16	18.000	18.150	18.000	18.050	18.050	86,001
2023-10-13	18.150	18.300	18.100	18.150	18.150	89,001
2023-10-12	18.100	18.400	18.000	18.250	18.250	109,103
2023-10-11	18.500	18.500	18.100	18.100	18.100	176,000
2023-10-06	19.000	19.000	18.600	18.650	18.650	108,002
2023-10-05	18.850	18.900	18.700	18.700	18.700	79,001
2023-10-04	18.600	18.800	18.550	18.700	18.700	86,000
2023-10-03	18.700	18.800	18.600	18.600	18.600	49,000
2023-10-02	18.700	18.750	18.400	18.700	18.700	104,002
2023-09-28	18.750	18.750	18.350	18.400	18.400	111,000
2023-09-27	18.800	18.800	18.600	18.600	18.600	30,002
2023-09-26	18.800	18.800	18.500	18.650	18.650	62,000
2023-09-25	18.750	18.750	18.550	18.600	18.600	67,001
2023-09-22	18.450	18.800	18.450	18.700	18.700	29,003
2023-09-21	18.900	18.900	18.450	18.600	18.600	125,000
2023-09-20	19.000	19.000	18.650	18.700	18.700	150,100
2023-09-19	19.000	19.000	18.500	18.500	18.500	110,033
2023-09-18	18.650	18.950	18.600	18.850	18.850	120,001
2023-09-15	18.750	18.800	18.550	18.650	18.650	68,021
2023-09-14	18.650	18.650	18.500	18.600	18.600	88,151
2023-09-13	18.800	18.800	18.350	18.600	18.600	174,000
2023-09-12	18.650	18.750	18.600	18.650	18.650	49,001
2023-09-11	18.800	19.400	18.650	18.650	18.650	179,030
2023-09-08	19.100	19.200	19.050	19.050	19.050	99,003
2023-09-07	19.250	19.400	19.050	19.050	19.050	153,000
2023-09-06	19.250	19.350	19.050	19.250	19.250	200,021
2023-09-05	19.150	19.250	19.050	19.150	19.150	203,001
2023-09-04	18.850	19.150	18.850	19.150	19.150	298,036
2023-09-01	18.750	19.000	18.750	18.800	18.800	135,002
2023-08-31	18.700	18.950	18.700	18.750	18.750	112,000
2023-08-30	18.550	18.700	18.400	18.700	18.700	149,011
2023-08-29	18.650	18.700	18.350	18.350	18.350	56,000
2023-08-28	18.600	18.750	18.350	18.400	18.400	83,000
2023-08-25	18.500	18.600	18.350	18.600	18.600	81,000
2023-08-24	18.300	18.800	18.300	18.500	18.500	192,000
2023-08-23	18.350	18.400	18.250	18.250	18.250	106,092
2023-08-22	18.350	18.450	18.250	18.300	18.300	133,052
2023-08-21	18.000	18.300	18.000	18.300	18.300	122,000
2023-08-18	18.150	18.300	18.000	18.050	18.050	127,001
2023-08-17	17.700	18.250	17.700	18.000	18.000	213,010
2023-08-16	17.650	17.800	17.250	17.700	17.700	190,001
2023-08-15	17.700	17.900	17.700	17.850	17.850	132,001
2023-08-14	18.800	19.000	17.450	17.650	17.650	744,000
2023-08-11	19.000	19.050	18.600	18.650	18.650	289,002
2023-08-10	18.950	19.300	18.800	18.800	18.800	917,000
2023-08-09	18.400	18.800	18.300	18.350	18.350	190,000
2023-08-08	18.450	18.600	18.250	18.500	18.500	244,000

← NewerPage 13 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.