Favite Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	19.300	20.350	19.300	20.150	18.768	1,852,201
2022-02-11	20.050	20.550	19.800	19.800	18.442	1,799,011
2022-02-10	20.100	20.650	19.500	20.300	18.908	2,726,142
2022-02-09	21.050	21.500	20.300	20.500	19.094	6,436,254
2022-02-08	19.150	20.750	18.900	20.750	19.327	5,592,696
2022-02-07	18.200	19.100	18.000	18.900	17.604	1,016,423
2022-01-26	17.600	17.950	17.500	17.900	16.673	487,002
2022-01-25	17.750	17.900	17.400	17.600	16.393	915,381
2022-01-24	18.050	18.300	17.600	17.850	16.626	1,521,002
2022-01-21	19.850	19.850	18.350	18.350	17.092	5,601,003
2022-01-20	19.500	20.200	18.900	20.100	18.722	6,414,767
2022-01-19	18.050	19.350	18.050	19.250	17.930	2,935,000
2022-01-18	18.350	18.650	18.000	18.050	16.812	391,020
2022-01-17	18.000	18.350	17.900	18.200	16.952	305,000
2022-01-14	18.350	18.350	17.700	17.850	16.626	638,256
2022-01-13	17.900	18.350	17.850	18.350	17.092	579,108
2022-01-12	18.600	18.950	18.000	18.150	16.905	2,040,000
2022-01-11	17.800	19.000	17.800	18.250	16.999	3,157,000
2022-01-10	17.050	17.500	17.050	17.400	16.207	338,001
2022-01-07	18.150	18.200	17.500	17.600	16.393	515,147
2022-01-06	18.000	18.000	17.700	18.000	16.766	443,000
2022-01-05	18.500	18.500	18.050	18.100	16.859	405,002
2022-01-04	18.150	18.350	18.100	18.300	17.045	558,002
2022-01-03	18.650	18.700	18.150	18.150	16.905	342,001
2021-12-30	18.500	18.900	18.350	18.400	17.138	632,000
2021-12-29	17.950	18.750	17.950	18.500	17.231	1,061,100
2021-12-28	18.100	18.250	17.950	17.950	16.719	280,010
2021-12-27	17.900	18.050	17.750	17.950	16.719	333,001
2021-12-24	18.100	18.150	17.900	17.900	16.673	255,000
2021-12-23	17.800	17.950	17.800	17.900	16.673	211,011
2021-12-22	17.900	17.950	17.750	17.750	16.533	241,070
2021-12-21	17.700	17.800	17.650	17.750	16.533	139,002
2021-12-20	17.650	17.850	17.500	17.650	16.440	229,001
2021-12-17	18.000	18.000	17.550	17.650	16.440	463,002
2021-12-16	18.100	18.350	17.900	18.000	16.766	386,050
2021-12-15	17.750	17.900	17.650	17.750	16.533	238,000
2021-12-14	18.100	18.100	17.550	17.550	16.347	652,103
2021-12-13	18.300	18.300	18.000	18.000	16.766	482,000
2021-12-10	18.250	18.400	18.100	18.150	16.905	481,002
2021-12-09	18.350	18.600	18.150	18.250	16.999	727,302
2021-12-08	18.350	18.750	18.200	18.500	17.231	1,546,001
2021-12-07	19.750	20.500	18.500	18.500	17.231	13,036,230
2021-12-06	19.400	19.650	19.100	19.550	18.209	1,088,000
2021-12-03	19.650	20.350	19.250	19.400	18.070	2,139,001
2021-12-02	19.500	20.150	19.100	19.350	18.023	2,477,200
2021-12-01	18.650	20.100	18.300	19.850	18.489	3,699,285
2021-11-30	17.950	19.400	17.950	19.000	17.697	3,697,100
2021-11-29	17.400	17.750	16.800	17.650	16.440	351,054
2021-11-26	18.550	18.550	17.400	17.650	16.440	787,200
2021-11-25	18.150	18.300	18.100	18.300	17.045	176,055
2021-11-24	17.700	18.350	17.700	18.250	16.999	512,364
2021-11-23	18.200	18.300	17.700	17.750	16.533	717,300
2021-11-22	19.000	19.100	18.050	18.200	16.952	894,272
2021-11-19	18.400	19.350	18.350	18.600	17.325	1,717,047
2021-11-18	18.550	18.550	18.150	18.350	17.092	408,247
2021-11-17	18.050	18.350	18.000	18.100	16.859	522,542
2021-11-16	18.450	18.550	18.050	18.050	16.812	609,398
2021-11-15	17.850	18.700	17.850	18.550	17.278	1,089,468
2021-11-12	18.500	18.750	17.500	17.750	16.533	1,517,900
2021-11-11	18.700	18.850	18.050	18.400	17.138	1,208,300

← NewerPage 20 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.