Favite Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 100.00 | 103.00 | 92.200 | 96.900 | 96.900 | 23,870,030 |
| 2026-01-15 | 90.800 | 97.700 | 90.800 | 97.700 | 97.700 | 17,864,582 |
| 2026-01-14 | 86.000 | 89.600 | 84.400 | 88.900 | 88.900 | 5,906,384 |
| 2026-01-13 | 85.000 | 87.700 | 84.300 | 85.500 | 85.500 | 5,217,053 |
| 2026-01-12 | 94.000 | 94.000 | 85.200 | 85.400 | 85.400 | 14,287,862 |
| 2026-01-09 | 94.000 | 97.200 | 91.400 | 94.500 | 94.500 | 6,038,084 |
| 2026-01-08 | 91.600 | 94.500 | 90.500 | 94.100 | 94.100 | 3,003,500 |
| 2026-01-07 | 91.300 | 92.700 | 90.800 | 91.400 | 91.400 | 3,108,056 |
| 2026-01-06 | 94.800 | 95.400 | 91.300 | 91.600 | 91.600 | 7,077,984 |
| 2026-01-05 | 98.300 | 104.00 | 94.000 | 94.100 | 94.100 | 17,848,798 |
| 2026-01-02 | 93.500 | 99.700 | 93.300 | 95.800 | 95.800 | 10,573,821 |
| 2025-12-31 | 94.900 | 96.500 | 93.000 | 93.300 | 93.300 | 8,081,109 |
| 2025-12-30 | 92.000 | 95.000 | 90.900 | 93.700 | 93.700 | 5,455,128 |
| 2025-12-29 | 92.000 | 94.300 | 91.400 | 91.600 | 91.600 | 4,568,123 |
| 2025-12-26 | 92.400 | 94.400 | 91.200 | 91.300 | 91.300 | 3,333,711 |
| 2025-12-24 | 91.800 | 95.400 | 90.400 | 91.500 | 91.500 | 7,833,063 |
| 2025-12-23 | 91.000 | 91.500 | 89.300 | 91.000 | 91.000 | 2,761,194 |
| 2025-12-22 | 92.400 | 94.900 | 90.000 | 90.200 | 90.200 | 8,489,149 |
| 2025-12-19 | 88.600 | 91.000 | 87.800 | 91.000 | 91.000 | 3,382,977 |
| 2025-12-18 | 89.300 | 91.500 | 87.500 | 87.500 | 87.500 | 5,001,270 |
| 2025-12-17 | 86.000 | 92.500 | 85.800 | 90.300 | 90.300 | 7,950,532 |
| 2025-12-16 | 87.900 | 89.800 | 84.600 | 85.300 | 85.300 | 3,349,005 |
| 2025-12-15 | 84.200 | 88.800 | 84.100 | 87.900 | 87.900 | 2,829,110 |
| 2025-12-12 | 86.100 | 88.000 | 84.700 | 86.800 | 86.800 | 3,184,616 |
| 2025-12-11 | 86.800 | 87.600 | 85.500 | 85.500 | 85.500 | 3,280,665 |
| 2025-12-10 | 91.000 | 91.600 | 85.500 | 87.000 | 87.000 | 12,078,433 |
| 2025-12-09 | 96.800 | 101.50 | 89.000 | 90.000 | 90.000 | 41,066,828 |
| 2025-12-08 | 89.000 | 97.900 | 87.800 | 97.900 | 97.900 | 9,858,284 |
| 2025-12-05 | 90.100 | 91.500 | 87.200 | 89.000 | 89.000 | 7,091,049 |
| 2025-12-04 | 90.100 | 92.700 | 89.600 | 90.900 | 90.900 | 7,618,971 |
| 2025-12-03 | 88.700 | 93.600 | 85.600 | 91.300 | 91.300 | 19,394,512 |
| 2025-12-02 | 91.300 | 91.400 | 83.300 | 89.800 | 89.800 | 21,672,490 |
| 2025-12-01 | 84.500 | 91.600 | 82.000 | 91.600 | 91.600 | 14,744,374 |
| 2025-11-28 | 78.300 | 84.800 | 77.200 | 83.300 | 83.300 | 8,752,956 |
| 2025-11-27 | 74.300 | 77.900 | 73.800 | 77.700 | 77.700 | 3,003,901 |
| 2025-11-26 | 73.700 | 76.500 | 73.200 | 74.000 | 74.000 | 3,252,085 |
| 2025-11-25 | 70.700 | 73.400 | 70.700 | 72.100 | 72.100 | 1,629,226 |
| 2025-11-24 | 67.600 | 69.900 | 67.300 | 69.000 | 69.000 | 1,178,552 |
| 2025-11-21 | 69.500 | 70.500 | 67.200 | 67.300 | 67.300 | 1,633,102 |
| 2025-11-20 | 71.000 | 72.500 | 70.000 | 71.400 | 71.400 | 1,082,077 |
| 2025-11-19 | 68.700 | 69.600 | 68.000 | 68.900 | 68.900 | 983,011 |
| 2025-11-18 | 69.800 | 70.500 | 67.800 | 68.700 | 68.700 | 1,764,396 |
| 2025-11-17 | 72.600 | 73.300 | 69.700 | 70.000 | 70.000 | 1,594,002 |
| 2025-11-14 | 71.000 | 72.300 | 69.900 | 72.100 | 72.100 | 1,322,118 |
| 2025-11-13 | 74.200 | 74.300 | 71.800 | 71.800 | 71.800 | 1,264,525 |
| 2025-11-12 | 71.400 | 73.500 | 71.000 | 73.500 | 73.500 | 1,613,263 |
| 2025-11-11 | 70.200 | 72.600 | 69.900 | 71.400 | 71.400 | 1,934,313 |
| 2025-11-10 | 74.700 | 75.100 | 69.300 | 70.900 | 70.900 | 5,818,626 |
| 2025-11-07 | 75.200 | 77.300 | 73.800 | 76.600 | 76.600 | 2,336,699 |
| 2025-11-06 | 77.900 | 78.200 | 74.300 | 75.700 | 75.700 | 3,748,305 |
| 2025-11-05 | 78.600 | 79.400 | 75.500 | 77.800 | 77.800 | 3,352,110 |
| 2025-11-04 | 83.000 | 84.300 | 79.400 | 79.500 | 79.500 | 6,910,160 |
| 2025-11-03 | 77.100 | 83.500 | 76.500 | 82.300 | 82.300 | 7,176,659 |
| 2025-10-31 | 75.400 | 77.900 | 75.000 | 77.000 | 77.000 | 3,631,444 |
| 2025-10-30 | 75.000 | 76.100 | 74.100 | 75.000 | 75.000 | 1,817,396 |
| 2025-10-29 | 73.500 | 76.600 | 73.500 | 74.500 | 74.500 | 3,034,178 |
| 2025-10-28 | 73.400 | 73.500 | 72.400 | 73.100 | 73.100 | 1,074,254 |
| 2025-10-27 | 72.500 | 73.300 | 71.500 | 72.900 | 72.900 | 1,492,100 |
| 2025-10-23 | 73.200 | 73.200 | 71.500 | 71.800 | 71.800 | 2,257,330 |
| 2025-10-22 | 75.000 | 75.300 | 72.700 | 73.300 | 73.300 | 2,027,474 |
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.