Favite Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 119.00 | 120.50 | 113.50 | 114.00 | 114.00 | 3,340,896 |
| 2026-04-23 | 129.00 | 129.50 | 115.00 | 117.50 | 117.50 | 7,257,800 |
| 2026-04-22 | 128.00 | 131.50 | 126.00 | 127.50 | 127.50 | 7,810,262 |
| 2026-04-21 | 124.00 | 128.00 | 121.50 | 128.00 | 128.00 | 7,276,184 |
| 2026-04-20 | 122.00 | 131.00 | 119.00 | 124.50 | 124.50 | 9,900,718 |
| 2026-04-17 | 126.00 | 127.50 | 120.50 | 120.50 | 120.50 | 4,643,241 |
| 2026-04-16 | 129.00 | 130.00 | 125.50 | 126.00 | 126.00 | 3,850,903 |
| 2026-04-15 | 128.50 | 130.50 | 127.50 | 129.00 | 129.00 | 3,842,482 |
| 2026-04-14 | 132.50 | 133.00 | 126.00 | 129.50 | 129.50 | 7,271,120 |
| 2026-04-13 | 134.00 | 136.00 | 128.00 | 130.50 | 130.50 | 20,132,807 |
| 2026-04-10 | 115.00 | 134.00 | 112.00 | 134.00 | 134.00 | 26,798,273 |
| 2026-04-09 | 122.00 | 123.50 | 118.00 | 122.00 | 122.00 | 5,423,189 |
| 2026-04-08 | 122.50 | 124.00 | 118.50 | 121.00 | 121.00 | 8,197,167 |
| 2026-04-07 | 108.50 | 113.50 | 108.00 | 113.50 | 113.50 | 1,775,041 |
| 2026-04-02 | 106.50 | 109.00 | 103.50 | 103.50 | 103.50 | 1,935,702 |
| 2026-04-01 | 110.00 | 110.00 | 104.00 | 106.00 | 106.00 | 3,167,100 |
| 2026-03-31 | 112.50 | 114.00 | 103.00 | 103.50 | 103.50 | 3,633,501 |
| 2026-03-30 | 114.50 | 114.50 | 111.00 | 113.00 | 113.00 | 1,436,531 |
| 2026-03-27 | 115.00 | 118.00 | 113.50 | 116.50 | 116.50 | 1,381,013 |
| 2026-03-26 | 121.50 | 123.00 | 116.50 | 116.50 | 116.50 | 2,073,958 |
| 2026-03-25 | 121.00 | 123.50 | 120.50 | 121.00 | 121.00 | 2,154,582 |
| 2026-03-24 | 118.00 | 120.00 | 114.50 | 117.00 | 117.00 | 2,570,071 |
| 2026-03-23 | 120.50 | 121.50 | 112.50 | 115.00 | 115.00 | 5,854,114 |
| 2026-03-20 | 125.00 | 131.00 | 122.50 | 124.00 | 124.00 | 7,821,423 |
| 2026-03-19 | 122.50 | 127.50 | 120.50 | 124.50 | 124.50 | 4,162,472 |
| 2026-03-18 | 125.50 | 126.50 | 121.00 | 123.00 | 123.00 | 5,671,471 |
| 2026-03-17 | 126.50 | 129.00 | 124.50 | 124.50 | 124.50 | 4,990,450 |
| 2026-03-16 | 128.00 | 128.00 | 122.50 | 124.50 | 124.50 | 5,577,133 |
| 2026-03-13 | 120.50 | 128.00 | 119.00 | 126.00 | 126.00 | 8,801,276 |
| 2026-03-12 | 127.00 | 131.50 | 123.00 | 124.00 | 124.00 | 11,566,220 |
| 2026-03-11 | 132.50 | 138.00 | 127.00 | 129.00 | 129.00 | 26,043,131 |
| 2026-03-10 | 140.50 | 146.00 | 132.50 | 132.50 | 132.50 | 20,904,901 |
| 2026-03-09 | 137.00 | 147.00 | 134.50 | 147.00 | 147.00 | 15,948,620 |
| 2026-03-06 | 132.50 | 148.50 | 131.00 | 148.50 | 148.50 | 12,239,941 |
| 2026-03-05 | 137.00 | 140.50 | 132.00 | 135.00 | 135.00 | 11,924,181 |
| 2026-03-04 | 126.00 | 130.50 | 118.00 | 128.00 | 128.00 | 14,702,501 |
| 2026-03-03 | 144.50 | 149.00 | 126.00 | 126.00 | 126.00 | 15,821,040 |
| 2026-03-02 | 125.50 | 140.00 | 125.00 | 140.00 | 140.00 | 7,022,421 |
| 2026-02-26 | 124.00 | 127.50 | 124.00 | 127.50 | 127.50 | 4,262,661 |
| 2026-02-25 | 111.00 | 116.00 | 111.00 | 116.00 | 116.00 | 7,155,528 |
| 2026-02-24 | 102.50 | 105.50 | 102.50 | 105.50 | 105.50 | 2,668,701 |
| 2026-02-23 | 104.00 | 106.00 | 100.00 | 104.50 | 104.50 | 4,592,624 |
| 2026-02-11 | 102.00 | 104.50 | 101.00 | 103.50 | 103.50 | 4,445,871 |
| 2026-02-10 | 111.50 | 111.50 | 102.50 | 102.50 | 102.50 | 11,804,240 |
| 2026-02-09 | 112.50 | 117.00 | 109.00 | 111.50 | 111.50 | 15,865,064 |
| 2026-02-06 | 107.00 | 111.50 | 102.50 | 107.00 | 107.00 | 27,899,147 |
| 2026-02-05 | 99.900 | 109.00 | 98.500 | 109.00 | 109.00 | 17,926,692 |
| 2026-02-04 | 95.400 | 102.00 | 93.800 | 99.300 | 99.300 | 4,714,057 |
| 2026-02-03 | 96.000 | 98.800 | 93.500 | 95.400 | 95.400 | 4,899,308 |
| 2026-02-02 | 101.00 | 101.50 | 91.100 | 93.000 | 93.000 | 7,842,100 |
| 2026-01-30 | 100.50 | 101.50 | 97.000 | 100.50 | 100.50 | 4,939,051 |
| 2026-01-29 | 103.00 | 105.50 | 99.200 | 99.900 | 99.900 | 5,661,603 |
| 2026-01-28 | 106.50 | 109.50 | 102.50 | 104.50 | 104.50 | 8,396,199 |
| 2026-01-27 | 101.00 | 103.50 | 99.400 | 103.50 | 103.50 | 5,226,777 |
| 2026-01-26 | 100.00 | 105.50 | 98.800 | 103.00 | 103.00 | 7,739,971 |
| 2026-01-23 | 102.00 | 102.00 | 98.000 | 99.200 | 99.200 | 5,802,503 |
| 2026-01-22 | 108.00 | 109.50 | 98.200 | 101.00 | 101.00 | 11,528,585 |
| 2026-01-21 | 113.00 | 114.00 | 104.00 | 104.00 | 104.00 | 11,240,403 |
| 2026-01-20 | 108.00 | 117.00 | 104.50 | 115.50 | 115.50 | 21,827,718 |
| 2026-01-19 | 98.000 | 106.50 | 95.500 | 106.50 | 106.50 | 15,431,641 |
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.