Favite Inc historical data

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

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

← NewerPage 4 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.