Favite Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	23.100	23.100	22.850	22.900	21.738	390,000
2023-02-06	22.800	23.150	22.600	22.950	21.785	609,007
2023-02-03	23.200	23.200	22.750	22.800	21.643	699,051
2023-02-02	22.950	23.150	22.850	23.050	21.880	1,031,001
2023-02-01	22.800	23.000	22.600	22.800	21.643	623,202
2023-01-31	22.650	22.800	22.500	22.650	21.500	745,020
2023-01-30	22.300	22.700	22.250	22.550	21.405	613,419
2023-01-17	22.350	22.350	22.000	22.050	20.931	341,000
2023-01-16	21.950	22.350	21.950	22.200	21.073	453,002
2023-01-13	22.350	22.450	22.000	22.100	20.978	336,000
2023-01-12	22.500	22.550	22.100	22.200	21.073	296,000
2023-01-11	22.600	22.600	22.250	22.350	21.216	393,011
2023-01-10	22.750	22.800	22.300	22.400	21.263	915,031
2023-01-09	22.400	23.000	22.300	22.650	21.500	3,048,002
2023-01-06	21.850	21.850	21.700	21.700	20.599	303,002
2023-01-05	21.800	22.150	21.700	21.700	20.599	362,003
2023-01-04	21.700	21.850	21.550	21.800	20.693	486,002
2023-01-03	21.050	21.650	21.000	21.650	20.551	536,010
2022-12-30	21.400	21.500	21.000	21.000	19.934	623,001
2022-12-29	21.250	21.250	20.950	21.200	20.124	572,003
2022-12-28	21.900	21.950	21.300	21.350	20.266	471,038
2022-12-27	22.300	22.300	21.800	21.850	20.741	461,001
2022-12-26	21.900	22.200	21.700	22.000	20.883	592,001
2022-12-23	21.300	21.800	21.100	21.800	20.693	470,120
2022-12-22	21.750	21.750	21.500	21.650	20.551	433,101
2022-12-21	21.350	21.650	21.200	21.350	20.266	776,200
2022-12-20	22.100	22.100	21.150	21.200	20.124	1,822,206
2022-12-19	22.500	22.650	22.000	22.050	20.931	1,323,050
2022-12-16	22.850	22.900	22.000	22.450	21.310	2,769,000
2022-12-15	23.150	23.350	23.050	23.200	22.022	801,060
2022-12-14	23.400	23.450	23.100	23.150	21.975	965,005
2022-12-13	23.300	23.450	23.000	23.250	22.070	1,920,000
2022-12-12	23.400	23.800	23.200	23.250	22.070	6,467,500
2022-12-09	26.250	26.550	25.600	25.750	24.443	4,740,300
2022-12-08	25.600	26.050	25.350	25.950	24.633	1,070,050
2022-12-07	26.400	26.800	25.400	25.400	24.111	2,344,002
2022-12-06	26.600	27.050	26.200	26.300	24.965	1,817,036
2022-12-05	26.800	27.100	26.600	26.750	25.392	2,775,000
2022-12-02	25.900	26.800	25.900	26.500	25.155	3,799,150
2022-12-01	26.000	26.450	25.850	25.900	24.585	3,685,001
2022-11-30	25.200	25.750	25.200	25.750	24.443	1,469,077
2022-11-29	25.100	25.300	24.900	25.250	23.968	744,000
2022-11-28	25.050	25.250	24.700	25.100	23.826	799,124
2022-11-25	25.350	25.600	25.000	25.000	23.731	1,681,002
2022-11-24	25.500	25.550	25.200	25.350	24.063	1,382,001
2022-11-23	25.200	25.550	25.050	25.350	24.063	1,517,002
2022-11-22	25.450	25.450	24.900	25.050	23.778	1,491,000
2022-11-21	25.600	25.800	25.250	25.250	23.968	1,451,002
2022-11-18	26.100	26.400	25.550	25.550	24.253	2,447,100
2022-11-17	25.650	26.200	25.650	25.950	24.633	1,956,213
2022-11-16	26.050	26.400	25.700	25.700	24.395	2,824,100
2022-11-15	25.450	25.850	24.950	25.850	24.538	3,152,024
2022-11-14	24.900	25.550	24.900	25.450	24.158	2,271,011
2022-11-11	26.300	26.300	25.250	25.250	23.968	3,539,834
2022-11-10	27.000	27.150	25.500	25.600	24.301	7,726,183
2022-11-09	27.950	28.550	27.600	27.950	26.531	4,510,000
2022-11-08	28.250	29.100	27.350	27.700	26.294	9,830,050
2022-11-07	28.050	28.150	27.300	27.900	26.484	7,907,255
2022-11-04	26.550	27.350	26.550	27.150	25.772	2,264,101
2022-11-03	26.900	27.200	26.250	26.650	25.297	2,976,320

← NewerPage 16 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.