Favite Inc historical data

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

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

← NewerPage 3 of 21 · 1,218 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.