Favite Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	18.500	18.500	18.200	18.450	18.450	256,226
2023-08-04	18.600	18.600	18.350	18.500	18.500	171,000
2023-08-02	18.800	18.850	18.500	18.600	18.600	410,000
2023-08-01	18.850	19.050	18.800	18.800	18.800	202,020
2023-07-31	19.350	19.350	18.850	18.850	18.850	355,117
2023-07-28	19.150	19.150	18.900	19.000	19.000	147,133
2023-07-27	19.000	19.200	18.750	19.000	19.000	343,211
2023-07-26	19.000	19.800	19.000	19.000	19.000	886,061
2023-07-25	19.150	19.700	19.150	19.700	18.700	422,515
2023-07-24	19.700	19.700	19.100	19.150	18.178	596,050
2023-07-21	19.650	19.650	19.550	19.600	18.605	190,000
2023-07-20	19.750	19.750	19.550	19.650	18.653	183,061
2023-07-19	20.000	20.000	19.700	19.700	18.700	246,000
2023-07-18	20.200	20.250	19.850	19.900	18.890	310,010
2023-07-17	20.000	20.200	19.950	20.050	19.032	263,011
2023-07-14	19.850	20.100	19.850	20.050	19.032	153,010
2023-07-13	19.700	20.000	19.650	19.850	18.842	303,002
2023-07-12	20.200	20.200	19.600	19.650	18.653	610,000
2023-07-11	20.300	20.350	20.000	20.050	19.032	456,000
2023-07-10	20.700	20.700	20.050	20.200	19.175	580,000
2023-07-07	21.200	21.200	20.450	20.600	19.554	529,128
2023-07-06	21.100	21.550	20.900	21.100	20.029	1,052,050
2023-07-05	20.600	21.100	20.600	20.800	19.744	520,100
2023-07-04	20.500	20.700	20.500	20.550	19.507	193,247
2023-07-03	20.250	20.650	20.250	20.500	19.459	353,400
2023-06-30	20.350	20.400	20.200	20.250	19.222	162,000
2023-06-29	20.300	20.450	20.150	20.150	19.127	151,000
2023-06-28	20.350	20.550	20.250	20.300	19.270	153,001
2023-06-27	20.550	20.550	20.250	20.250	19.222	384,008
2023-06-26	20.800	20.800	20.450	20.500	19.459	288,002
2023-06-21	20.200	20.800	20.200	20.700	19.649	418,001
2023-06-20	20.700	20.700	20.300	20.300	19.270	404,200
2023-06-19	20.350	20.700	20.350	20.700	19.649	584,005
2023-06-16	20.100	20.300	20.100	20.300	19.270	236,052
2023-06-15	20.150	20.150	20.000	20.050	19.032	111,002
2023-06-14	20.050	20.200	19.950	20.100	19.080	180,000
2023-06-13	19.900	20.050	19.900	20.000	18.985	211,000
2023-06-12	20.200	20.200	19.850	19.900	18.890	406,007
2023-06-09	20.700	20.700	20.300	20.300	19.270	443,003
2023-06-08	21.000	21.100	20.500	20.500	19.459	376,202
2023-06-07	20.600	21.050	20.400	20.900	19.839	804,000
2023-06-06	20.600	20.750	20.300	20.400	19.365	205,000
2023-06-05	20.500	20.750	20.350	20.600	19.554	294,001
2023-06-02	20.700	20.700	20.300	20.300	19.270	139,007
2023-06-01	20.450	20.450	20.200	20.250	19.222	215,022
2023-05-31	20.650	20.750	20.400	20.550	19.507	248,001
2023-05-30	20.200	20.850	20.200	20.650	19.602	579,050
2023-05-29	19.750	20.200	19.750	20.200	19.175	194,215
2023-05-26	20.150	20.150	19.700	19.800	18.795	328,000
2023-05-25	20.150	20.250	20.000	20.000	18.985	115,001
2023-05-24	20.250	20.300	20.050	20.150	19.127	125,062
2023-05-23	20.500	20.500	20.100	20.250	19.222	150,000
2023-05-22	19.600	20.150	19.600	20.100	19.080	318,101
2023-05-19	19.650	19.800	19.650	19.650	18.653	166,001
2023-05-18	19.750	19.750	19.600	19.650	18.653	223,000
2023-05-17	19.500	19.850	19.500	19.650	18.653	207,000
2023-05-16	19.650	19.650	19.450	19.600	18.605	104,000
2023-05-15	19.550	19.750	19.300	19.500	18.510	343,001
2023-05-12	19.200	19.400	19.100	19.300	18.320	198,053
2023-05-11	19.700	19.950	19.200	19.200	18.225	558,000

← NewerPage 14 of 21 · 1,220 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.