Favite Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	24.250	25.050	23.850	25.050	23.332	10,325,181
2022-05-12	24.300	24.900	22.800	22.800	21.237	20,172,150
2022-05-11	22.250	24.050	21.550	24.000	22.354	19,415,899
2022-05-10	22.400	22.400	21.150	22.400	20.864	13,533,250
2022-05-09	20.400	20.400	20.400	20.400	19.001	890,100
2022-05-06	18.150	18.550	18.050	18.550	17.278	359,006
2022-05-05	18.900	19.200	18.700	18.800	17.511	382,081
2022-05-04	18.900	19.000	18.450	18.650	17.371	436,000
2022-05-03	18.550	18.550	18.000	18.500	17.231	393,000
2022-04-29	19.300	19.300	18.300	18.450	17.185	460,001
2022-04-28	18.600	18.750	18.200	18.450	17.185	472,200
2022-04-27	17.800	18.800	17.200	18.600	17.325	1,536,495
2022-04-26	19.300	19.600	19.000	19.000	17.697	956,716
2022-04-25	19.550	19.800	19.050	19.500	18.163	1,216,180
2022-04-22	20.950	20.950	20.100	20.250	18.861	941,701
2022-04-21	21.300	21.300	20.750	20.950	19.513	675,121
2022-04-20	20.950	21.000	20.500	20.850	19.420	702,746
2022-04-19	21.100	21.400	20.650	20.750	19.327	834,800
2022-04-18	20.700	21.150	20.400	20.850	19.420	1,017,177
2022-04-15	22.300	22.450	21.050	21.300	19.839	1,877,162
2022-04-14	23.300	23.300	22.400	22.500	20.957	831,650
2022-04-13	22.700	23.250	22.350	23.100	21.516	1,217,200
2022-04-12	22.150	22.950	22.050	22.350	20.817	1,663,247
2022-04-11	23.250	23.250	22.000	22.500	20.957	2,584,455
2022-04-08	24.000	24.500	23.200	23.250	21.656	3,443,797
2022-04-07	24.650	24.850	23.000	23.100	21.516	6,052,100
2022-04-06	23.250	25.050	23.050	25.050	23.332	6,718,185
2022-04-01	22.350	23.400	22.200	23.250	21.656	3,649,702
2022-03-31	22.100	23.700	21.900	22.350	20.817	6,533,870
2022-03-30	22.000	22.600	21.800	21.850	20.352	1,375,263
2022-03-29	21.950	22.100	21.550	21.800	20.305	722,100
2022-03-28	20.950	21.800	20.600	21.700	20.212	1,320,060
2022-03-25	22.600	22.850	20.900	20.950	19.513	3,833,200
2022-03-24	21.700	22.350	21.550	22.250	20.724	1,583,067
2022-03-23	22.200	22.250	21.450	21.700	20.212	1,117,802
2022-03-22	21.650	22.200	21.400	22.000	20.491	1,312,011
2022-03-21	21.400	22.000	21.350	21.650	20.165	1,552,837
2022-03-18	21.700	21.700	21.050	21.250	19.793	628,186
2022-03-17	20.400	21.600	20.400	21.400	19.933	2,063,100
2022-03-16	20.700	20.700	19.950	20.250	18.861	785,094
2022-03-15	21.150	21.500	20.150	20.150	18.768	1,181,216
2022-03-14	20.750	21.600	20.700	21.100	19.653	1,721,112
2022-03-11	20.300	20.750	20.300	20.550	19.141	369,001
2022-03-10	20.650	20.750	20.200	20.200	18.815	514,305
2022-03-09	20.000	20.200	19.800	20.000	18.629	1,234,054
2022-03-08	19.750	20.650	19.750	20.100	18.722	803,914
2022-03-07	20.900	20.900	20.050	20.400	19.001	1,642,065
2022-03-04	21.800	22.100	21.000	21.000	19.560	2,090,305
2022-03-03	21.200	21.850	20.900	21.800	20.305	2,755,108
2022-03-02	20.650	21.550	20.550	20.800	19.374	1,914,200
2022-03-01	20.350	21.100	20.350	20.700	19.281	923,202
2022-02-25	20.950	21.500	20.350	20.350	18.955	1,407,800
2022-02-24	20.500	21.150	20.500	20.900	19.467	1,686,200
2022-02-23	20.050	21.050	20.050	21.050	19.607	1,011,486
2022-02-22	20.200	20.600	19.800	20.200	18.815	1,708,406
2022-02-21	21.000	21.100	20.600	20.700	19.281	1,187,900
2022-02-18	20.650	21.600	20.650	21.150	19.700	2,420,099
2022-02-17	22.400	22.450	20.850	21.000	19.560	4,650,734
2022-02-16	20.450	22.000	20.450	21.800	20.305	6,798,530
2022-02-15	20.050	21.500	20.050	20.200	18.815	4,050,540

← NewerPage 19 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.