Favite Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	19.450	19.750	19.150	19.700	18.700	639,063
2023-05-09	20.550	20.550	20.000	20.100	19.080	432,010
2023-05-08	20.850	20.900	20.500	20.550	19.507	349,044
2023-05-05	20.700	21.000	20.700	20.800	19.744	110,000
2023-05-04	20.800	20.850	20.700	20.750	19.697	126,000
2023-05-03	21.000	21.000	20.700	20.800	19.744	183,110
2023-05-02	21.000	21.050	20.850	21.000	19.934	178,009
2023-04-28	20.850	21.050	20.850	20.950	19.887	218,000
2023-04-27	20.650	20.850	20.500	20.750	19.697	136,096
2023-04-26	20.550	20.700	20.350	20.650	19.602	423,000
2023-04-25	21.400	21.450	20.750	20.750	19.697	603,100
2023-04-24	21.150	21.700	21.150	21.450	20.361	596,001
2023-04-21	21.650	21.700	21.100	21.250	20.171	620,400
2023-04-20	22.250	22.250	21.550	21.650	20.551	639,600
2023-04-19	22.450	22.500	22.200	22.200	21.073	356,000
2023-04-18	22.550	22.750	22.450	22.450	21.310	419,011
2023-04-17	22.400	22.550	22.300	22.550	21.405	335,008
2023-04-14	22.500	22.500	22.300	22.350	21.216	310,220
2023-04-13	22.550	22.600	22.300	22.300	21.168	440,000
2023-04-12	22.500	22.700	22.500	22.650	21.500	358,133
2023-04-11	22.500	22.650	22.250	22.450	21.310	536,001
2023-04-10	22.500	22.600	22.400	22.450	21.310	236,050
2023-04-07	22.600	22.850	22.450	22.500	21.358	326,208
2023-04-06	22.500	22.700	22.400	22.450	21.310	494,027
2023-03-31	22.250	22.500	22.200	22.300	21.168	362,618
2023-03-30	22.300	22.350	22.150	22.300	21.168	272,010
2023-03-29	22.200	22.400	22.100	22.200	21.073	153,012
2023-03-28	22.600	22.650	22.100	22.200	21.073	484,011
2023-03-27	22.700	22.800	22.500	22.600	21.453	417,003
2023-03-24	22.800	22.900	22.600	22.700	21.548	325,114
2023-03-23	22.700	22.950	22.650	22.800	21.643	691,042
2023-03-22	22.750	22.850	22.550	22.700	21.548	718,122
2023-03-21	22.600	22.600	22.350	22.600	21.453	583,002
2023-03-20	22.200	22.250	22.000	22.200	21.073	347,212
2023-03-17	21.550	22.000	21.550	21.900	20.788	385,094
2023-03-16	21.800	21.850	21.200	21.500	20.409	785,005
2023-03-15	21.950	22.250	21.950	21.950	20.836	579,052
2023-03-14	22.050	22.100	21.800	21.850	20.741	915,001
2023-03-13	22.450	22.650	22.000	22.200	21.073	960,513
2023-03-10	23.400	23.400	22.550	22.550	21.405	1,765,012
2023-03-09	23.900	23.900	23.350	23.450	22.260	1,013,031
2023-03-08	23.500	23.900	23.500	23.750	22.544	825,103
2023-03-07	24.000	24.050	23.500	23.600	22.402	1,624,049
2023-03-06	24.000	24.000	23.750	23.850	22.639	889,001
2023-03-03	24.100	24.100	23.600	23.800	22.592	1,158,177
2023-03-02	24.000	24.350	23.800	23.850	22.639	1,798,010
2023-03-01	24.200	24.250	23.650	23.950	22.734	2,811,110
2023-02-24	23.950	24.300	23.250	24.300	23.067	4,610,193
2023-02-23	22.950	24.000	22.950	23.700	22.497	2,808,020
2023-02-22	22.900	22.900	22.650	22.650	21.500	496,318
2023-02-21	23.000	23.450	22.800	23.050	21.880	1,869,049
2023-02-20	22.850	23.050	22.850	22.950	21.785	467,002
2023-02-17	22.600	22.850	22.550	22.850	21.690	477,107
2023-02-16	22.400	22.650	22.400	22.550	21.405	347,201
2023-02-15	22.350	22.550	22.300	22.400	21.263	273,001
2023-02-14	22.350	22.450	22.300	22.350	21.216	210,020
2023-02-13	22.400	22.400	22.050	22.200	21.073	307,060
2023-02-10	22.700	22.750	22.000	22.200	21.073	1,181,013
2023-02-09	22.850	23.050	22.800	22.900	21.738	481,746
2023-02-08	22.900	22.950	22.650	22.800	21.643	757,025

← NewerPage 15 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.