Favite Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	26.000	26.750	25.800	26.600	25.250	2,859,200
2022-11-01	25.100	25.950	24.900	25.900	24.585	1,823,000
2022-10-31	25.050	25.400	24.900	25.100	23.826	1,855,300
2022-10-28	25.200	25.250	24.450	24.600	23.351	1,524,000
2022-10-27	24.900	25.400	24.650	25.350	24.063	1,734,030
2022-10-26	25.150	25.300	24.500	24.500	23.256	3,133,056
2022-10-25	26.500	26.550	24.800	25.000	23.731	5,816,708
2022-10-24	28.150	28.300	26.100	26.100	24.775	11,763,250
2022-10-21	26.150	27.900	25.900	27.250	25.867	12,770,392
2022-10-20	25.900	26.200	25.650	26.050	24.728	1,881,110
2022-10-19	25.800	26.200	25.700	25.850	24.538	1,970,021
2022-10-18	25.700	26.150	25.450	25.850	24.538	2,956,251
2022-10-17	24.350	25.350	23.650	25.350	24.063	2,081,251
2022-10-14	24.500	25.400	24.500	25.000	23.731	1,652,810
2022-10-13	25.650	25.700	23.300	23.650	22.450	2,641,315
2022-10-12	25.900	26.000	25.100	25.350	24.063	1,689,700
2022-10-11	26.950	26.950	25.400	25.800	24.490	3,384,200
2022-10-07	26.500	27.300	26.400	27.050	25.677	4,181,060
2022-10-06	27.400	27.500	26.300	26.750	25.392	6,219,200
2022-10-05	26.600	27.050	26.450	26.900	25.535	3,362,039
2022-10-04	26.150	26.550	25.850	26.400	25.060	3,324,105
2022-10-03	24.900	26.000	24.800	26.000	24.680	4,501,121
2022-09-30	24.100	25.150	23.700	25.050	23.778	1,585,050
2022-09-29	24.350	25.200	24.350	24.650	23.399	2,063,104
2022-09-28	25.800	25.900	23.700	23.800	22.592	2,327,181
2022-09-27	25.150	25.750	24.750	25.600	24.301	1,676,050
2022-09-26	25.950	26.050	24.800	24.950	23.684	2,602,187
2022-09-23	26.700	27.050	26.050	26.050	24.728	2,559,123
2022-09-22	27.000	27.400	26.650	26.700	25.345	2,590,051
2022-09-21	27.250	27.550	26.750	27.000	25.629	2,827,010
2022-09-20	27.800	28.100	27.350	27.350	25.962	3,723,000
2022-09-19	27.700	28.200	26.600	27.800	26.389	6,371,091
2022-09-16	28.000	28.550	27.700	28.000	26.579	10,094,634
2022-09-15	27.550	28.300	27.350	28.000	26.579	11,535,736
2022-09-14	25.950	27.150	25.650	27.150	25.772	4,817,437
2022-09-13	25.000	26.950	24.950	26.600	25.250	7,149,680
2022-09-12	24.950	25.400	24.600	24.750	23.494	2,008,116
2022-09-08	23.800	24.200	23.600	24.000	22.782	877,175
2022-09-07	24.250	24.250	23.350	23.500	22.307	756,020
2022-09-06	23.800	24.550	22.900	23.800	22.592	2,787,385
2022-09-05	24.200	24.250	23.450	23.600	22.402	1,746,243
2022-09-02	25.100	25.300	24.300	24.300	23.067	2,598,175
2022-09-01	25.200	25.400	25.000	25.050	23.778	1,509,050
2022-08-31	25.800	25.800	25.450	25.550	24.253	985,011
2022-08-30	25.300	25.750	25.250	25.500	24.206	1,059,170
2022-08-29	25.000	25.450	25.000	25.250	23.968	1,791,001
2022-08-26	26.450	27.200	26.300	26.300	24.965	5,217,040
2022-08-25	25.900	26.650	25.850	26.250	24.918	2,224,000
2022-08-24	26.000	26.400	25.650	25.800	24.490	1,478,000
2022-08-23	26.300	26.300	25.400	25.750	24.443	1,585,600
2022-08-22	26.450	26.850	26.200	26.650	24.823	1,147,000
2022-08-19	26.750	26.950	26.350	26.400	24.590	1,637,100
2022-08-18	26.500	26.850	26.250	26.450	24.636	1,733,003
2022-08-17	27.000	27.100	26.150	26.600	24.776	2,703,103
2022-08-16	26.150	26.800	26.150	26.450	24.636	2,241,078
2022-08-15	26.000	26.150	25.650	26.050	24.264	1,891,200
2022-08-12	25.500	25.900	25.100	25.750	23.984	1,439,253
2022-08-11	25.500	25.650	25.200	25.300	23.565	2,617,980
2022-08-10	25.800	25.900	25.100	25.350	23.612	4,991,064
2022-08-09	27.450	27.800	26.600	26.850	25.009	4,991,500

← NewerPage 17 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.