Favite Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	26.800	27.700	26.500	27.200	25.335	7,178,102
2022-08-05	25.550	26.650	25.550	26.500	24.683	3,160,340
2022-08-04	25.700	25.750	24.500	25.250	23.519	3,299,038
2022-08-03	26.100	26.300	25.000	25.450	23.705	4,748,200
2022-08-02	27.800	27.800	26.050	26.100	24.310	6,393,199
2022-08-01	28.300	28.400	27.800	27.950	26.033	3,401,116
2022-07-29	27.700	28.150	27.300	28.000	26.080	4,008,001
2022-07-28	28.050	28.300	27.200	27.400	25.521	4,128,130
2022-07-27	27.700	28.050	27.000	27.700	25.801	4,931,048
2022-07-26	28.950	30.900	27.400	27.550	25.661	24,799,498
2022-07-25	28.000	29.400	27.850	28.600	26.639	11,167,335
2022-07-22	28.000	28.400	27.650	27.850	25.940	4,552,383
2022-07-21	27.700	28.100	26.700	27.950	26.033	6,924,275
2022-07-20	28.150	28.550	27.550	27.750	25.847	8,410,402
2022-07-19	27.500	28.800	27.500	27.700	25.801	14,664,000
2022-07-18	27.250	28.150	27.250	27.500	25.614	6,298,010
2022-07-15	27.450	28.350	27.150	27.650	25.754	11,318,106
2022-07-14	26.700	28.100	26.500	27.400	25.521	12,777,010
2022-07-13	28.000	29.800	27.500	27.500	25.614	34,342,972
2022-07-12	28.100	28.500	26.350	27.100	25.242	29,145,598
2022-07-11	27.200	28.650	26.450	28.650	26.685	17,570,637
2022-07-08	25.000	26.050	24.950	26.050	24.264	2,596,722
2022-07-07	23.450	23.950	22.700	23.700	22.075	1,809,900
2022-07-06	24.100	24.150	22.800	23.000	21.423	2,483,000
2022-07-05	24.000	24.500	23.500	24.100	22.447	1,463,900
2022-07-04	24.000	24.250	23.200	23.650	22.028	2,076,000
2022-07-01	25.300	25.600	23.550	23.650	22.028	4,380,130
2022-06-30	26.950	27.100	24.950	24.950	23.239	4,504,433
2022-06-29	26.400	27.450	26.300	27.200	25.335	3,228,340
2022-06-28	26.650	26.900	26.100	26.650	24.823	2,379,980
2022-06-27	26.450	27.600	26.300	26.900	25.055	4,180,993
2022-06-24	25.750	26.200	25.450	25.600	23.845	2,178,054
2022-06-23	25.300	26.000	25.250	25.500	23.751	3,405,100
2022-06-22	26.850	26.850	24.950	25.050	23.332	3,857,015
2022-06-21	25.650	26.900	25.550	26.650	24.823	2,895,141
2022-06-20	26.400	26.450	25.200	25.200	23.472	3,420,831
2022-06-17	25.750	26.550	25.500	26.350	24.543	5,453,061
2022-06-16	27.900	27.900	26.050	26.050	24.264	4,412,801
2022-06-15	27.500	28.450	27.100	27.250	25.381	11,839,010
2022-06-14	27.350	28.150	26.050	28.000	26.080	9,016,065
2022-06-13	26.950	27.850	26.900	27.300	25.428	5,806,070
2022-06-10	28.250	29.000	27.800	28.000	26.080	15,930,002
2022-06-09	29.250	29.800	27.750	28.000	26.080	20,427,141
2022-06-08	32.500	32.550	30.100	30.600	28.502	20,197,655
2022-06-07	36.950	37.300	33.050	33.050	30.784	7,869,921
2022-06-06	34.950	36.700	34.500	36.700	34.184	4,700,019
2022-06-02	34.400	35.000	33.500	34.500	32.134	3,128,752
2022-06-01	33.400	34.200	32.750	34.200	31.855	4,136,102
2022-05-31	33.200	33.700	32.200	32.750	30.504	2,580,250
2022-05-30	33.000	33.300	31.900	32.550	30.318	4,133,082
2022-05-27	33.300	34.450	32.400	32.500	30.271	4,323,670
2022-05-26	31.500	32.900	31.500	32.600	30.365	4,657,645
2022-05-25	31.000	31.500	30.300	31.100	28.967	3,462,937
2022-05-24	30.400	32.000	30.300	30.350	28.269	6,564,294
2022-05-23	29.400	30.600	29.400	29.900	27.850	3,759,429
2022-05-20	30.000	30.750	29.300	29.300	27.291	5,202,747
2022-05-19	28.300	31.500	28.200	30.600	28.502	46,198,196
2022-05-18	29.150	30.300	28.650	29.450	27.431	34,098,000
2022-05-17	28.100	30.300	27.200	28.850	26.872	65,359,185
2022-05-16	26.600	27.550	25.700	27.550	25.661	27,194,481

← NewerPage 18 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.