Favite Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 88.100 | 90.500 | 87.400 | 88.500 | 88.500 | 741,113 |
| 2026-07-20 | 92.000 | 92.200 | 84.000 | 88.000 | 88.000 | 1,460,099 |
| 2026-07-17 | 93.700 | 94.400 | 90.000 | 91.700 | 91.700 | 1,885,160 |
| 2026-07-16 | 99.900 | 99.900 | 95.700 | 97.100 | 97.100 | 1,029,210 |
| 2026-07-15 | 101.00 | 102.50 | 98.200 | 100.50 | 100.50 | 1,274,839 |
| 2026-07-14 | 101.00 | 101.50 | 91.500 | 99.900 | 99.900 | 2,254,221 |
| 2026-07-13 | 104.50 | 106.00 | 98.600 | 100.00 | 100.00 | 1,601,084 |
| 2026-07-10 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | 0 |
| 2026-07-09 | 105.50 | 107.50 | 103.50 | 104.50 | 104.50 | 745,696 |
| 2026-07-08 | 105.50 | 108.00 | 103.50 | 105.00 | 105.00 | 1,232,500 |
| 2026-07-07 | 114.00 | 114.50 | 104.50 | 105.00 | 105.00 | 1,770,702 |
| 2026-07-06 | 117.00 | 118.50 | 113.00 | 113.00 | 113.00 | 1,182,570 |
| 2026-07-03 | 115.00 | 116.50 | 114.00 | 116.50 | 116.50 | 685,229 |
| 2026-07-02 | 113.00 | 116.50 | 113.00 | 115.50 | 115.50 | 786,021 |
| 2026-07-01 | 118.50 | 119.50 | 115.50 | 115.50 | 115.50 | 1,004,509 |
| 2026-06-30 | 114.00 | 117.50 | 114.00 | 116.00 | 116.00 | 918,644 |
| 2026-06-29 | 113.50 | 118.00 | 111.50 | 112.00 | 112.00 | 1,303,461 |
| 2026-06-26 | 119.50 | 120.50 | 112.00 | 112.00 | 112.00 | 2,298,850 |
| 2026-06-25 | 124.00 | 124.00 | 120.00 | 120.50 | 120.50 | 1,117,758 |
| 2026-06-24 | 120.00 | 125.50 | 119.00 | 122.50 | 122.50 | 1,666,002 |
| 2026-06-23 | 129.00 | 129.00 | 121.00 | 122.00 | 122.00 | 2,994,872 |
| 2026-06-22 | 133.00 | 134.00 | 128.00 | 128.50 | 128.50 | 3,615,823 |
| 2026-06-18 | 137.50 | 137.50 | 132.50 | 134.00 | 134.00 | 1,230,045 |
| 2026-06-17 | 128.50 | 134.50 | 128.00 | 134.50 | 134.50 | 1,273,623 |
| 2026-06-16 | 131.00 | 131.00 | 128.00 | 128.00 | 128.00 | 626,755 |
| 2026-06-15 | 126.00 | 129.00 | 126.00 | 129.00 | 129.00 | 579,500 |
| 2026-06-12 | 130.50 | 130.50 | 125.00 | 125.50 | 125.50 | 668,201 |
| 2026-06-11 | 123.00 | 126.00 | 118.50 | 124.00 | 124.00 | 832,090 |
| 2026-06-10 | 129.00 | 134.00 | 123.00 | 123.00 | 123.00 | 1,581,018 |
| 2026-06-09 | 126.00 | 135.00 | 123.50 | 134.50 | 134.50 | 1,390,274 |
| 2026-06-08 | 117.50 | 123.50 | 117.50 | 123.00 | 123.00 | 1,525,458 |
| 2026-06-05 | 133.50 | 134.00 | 126.50 | 130.50 | 130.50 | 1,759,265 |
| 2026-06-04 | 136.50 | 141.00 | 134.50 | 137.00 | 137.00 | 7,683,630 |
| 2026-06-03 | 137.50 | 145.50 | 132.00 | 135.50 | 135.50 | 12,900,354 |
| 2026-06-02 | 135.00 | 140.00 | 132.50 | 137.50 | 137.50 | 18,460,921 |
| 2026-06-01 | 124.50 | 134.50 | 123.00 | 134.50 | 134.50 | 6,847,493 |
| 2026-05-29 | 124.00 | 124.00 | 122.00 | 122.50 | 122.50 | 1,273,372 |
| 2026-05-28 | 124.50 | 126.50 | 120.00 | 120.50 | 120.50 | 2,407,790 |
| 2026-05-27 | 128.50 | 129.00 | 123.50 | 123.50 | 123.50 | 2,412,553 |
| 2026-05-26 | 132.00 | 133.50 | 126.00 | 128.50 | 128.50 | 4,588,159 |
| 2026-05-25 | 129.50 | 131.00 | 127.00 | 130.00 | 130.00 | 4,056,663 |
| 2026-05-22 | 125.00 | 128.00 | 124.50 | 127.50 | 127.50 | 2,487,428 |
| 2026-05-21 | 123.00 | 126.00 | 123.00 | 124.50 | 124.50 | 2,440,580 |
| 2026-05-20 | 132.50 | 133.00 | 121.50 | 122.00 | 122.00 | 10,229,388 |
| 2026-05-19 | 121.50 | 132.00 | 120.50 | 132.00 | 132.00 | 10,841,026 |
| 2026-05-18 | 120.00 | 121.50 | 115.50 | 120.00 | 120.00 | 2,301,147 |
| 2026-05-15 | 125.50 | 130.50 | 122.00 | 122.50 | 122.50 | 5,053,441 |
| 2026-05-14 | 127.50 | 128.00 | 122.00 | 122.00 | 122.00 | 2,200,396 |
| 2026-05-13 | 128.00 | 128.50 | 123.00 | 125.00 | 125.00 | 2,336,749 |
| 2026-05-12 | 128.50 | 130.00 | 126.00 | 127.50 | 127.50 | 2,434,818 |
| 2026-05-11 | 126.00 | 129.00 | 122.50 | 126.00 | 126.00 | 3,630,642 |
| 2026-05-08 | 131.00 | 135.00 | 125.00 | 128.50 | 128.50 | 4,810,413 |
| 2026-05-07 | 137.00 | 138.00 | 131.00 | 132.00 | 132.00 | 6,492,835 |
| 2026-05-06 | 150.50 | 151.00 | 135.00 | 136.50 | 136.50 | 21,117,402 |
| 2026-05-05 | 140.00 | 148.50 | 133.00 | 145.50 | 145.50 | 28,978,831 |
| 2026-05-04 | 132.00 | 141.00 | 129.00 | 141.00 | 141.00 | 14,606,183 |
| 2026-04-30 | 128.50 | 131.50 | 126.00 | 128.50 | 128.50 | 7,427,487 |
| 2026-04-29 | 124.00 | 131.50 | 124.00 | 126.00 | 126.00 | 9,652,604 |
| 2026-04-28 | 117.50 | 127.50 | 116.00 | 126.00 | 126.00 | 5,427,593 |
| 2026-04-27 | 117.50 | 120.00 | 114.00 | 116.50 | 116.50 | 2,410,600 |
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.