Favite Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	75.000	75.300	72.700	73.300	73.300	2,027,474
2025-10-21	77.400	78.000	74.800	75.200	75.200	2,510,000
2025-10-20	75.400	76.200	74.400	75.600	75.600	1,745,001
2025-10-17	75.800	76.800	74.200	75.800	75.800	2,669,155
2025-10-16	77.000	77.900	74.000	76.000	76.000	3,469,607
2025-10-15	79.500	79.500	75.500	76.300	76.300	4,123,301
2025-10-14	82.100	84.500	77.700	78.300	78.300	10,046,337
2025-10-13	70.600	81.400	70.600	80.900	80.900	9,041,677
2025-10-09	77.700	78.400	77.200	78.000	78.000	1,768,279
2025-10-08	76.500	78.600	75.900	77.500	77.500	2,632,250
2025-10-07	79.300	79.700	76.300	77.000	77.000	4,434,029
2025-10-03	81.800	81.800	74.700	79.200	79.200	7,761,317
2025-10-02	83.200	83.800	81.000	81.600	81.600	4,757,299
2025-10-01	81.500	83.900	81.000	82.400	82.400	4,407,112
2025-09-30	79.600	82.600	79.600	80.700	80.700	4,132,027
2025-09-29	79.100	79.100	79.100	79.100	79.100	0
2025-09-26	81.100	81.300	78.300	79.100	79.100	5,929,453
2025-09-25	81.700	82.900	80.300	81.400	81.400	5,561,360
2025-09-24	83.700	85.600	81.600	81.800	81.800	10,439,504
2025-09-23	83.100	86.000	82.100	84.000	84.000	14,318,568
2025-09-22	85.500	88.600	81.600	83.100	83.100	30,552,324
2025-09-19	83.500	84.400	79.700	83.800	83.800	25,932,249
2025-09-18	75.600	83.000	75.500	83.000	83.000	17,606,601
2025-09-17	77.000	78.700	75.300	75.500	75.500	5,689,145
2025-09-16	77.600	79.000	76.100	77.000	77.000	5,990,400
2025-09-15	80.900	81.500	77.400	77.600	77.600	10,866,841
2025-09-12	79.900	86.900	76.800	81.100	81.100	33,174,425
2025-09-11	76.400	79.500	73.300	79.500	79.500	11,571,185
2025-09-10	75.100	79.800	73.900	76.400	76.400	18,567,372
2025-09-09	72.900	78.300	72.600	75.200	75.200	19,021,617
2025-09-08	76.100	76.400	70.100	71.400	71.400	18,575,120
2025-09-05	69.400	73.500	69.300	73.500	73.500	8,842,516
2025-09-04	68.800	69.200	66.800	66.900	66.900	2,228,312
2025-09-03	67.000	69.700	66.500	68.600	68.600	2,996,068
2025-09-02	67.800	68.000	64.500	67.100	67.100	3,578,174
2025-09-01	70.000	70.400	65.500	66.500	66.500	6,949,503
2025-08-29	70.800	71.100	68.200	70.600	70.600	7,617,361
2025-08-28	72.100	72.600	70.000	70.300	70.300	7,256,238
2025-08-27	72.600	74.100	69.100	71.800	71.800	17,145,594
2025-08-26	75.100	77.700	72.100	74.300	74.300	39,574,160
2025-08-25	71.000	74.300	68.800	74.300	74.300	47,626,807
2025-08-22	62.300	67.600	62.300	67.600	67.600	15,288,405
2025-08-21	60.300	63.400	60.300	61.500	61.500	5,335,111
2025-08-20	62.300	63.600	59.800	60.400	60.400	9,582,260
2025-08-19	57.900	63.500	57.400	62.400	62.400	13,308,847
2025-08-18	57.000	59.900	56.300	57.800	57.800	3,792,144
2025-08-15	55.600	56.800	54.800	55.600	55.600	2,032,370
2025-08-14	55.500	56.500	54.700	55.100	54.600	3,698,700
2025-08-13	56.200	57.200	54.400	54.700	54.204	4,223,035
2025-08-12	61.200	61.600	55.200	55.200	54.699	9,616,735
2025-08-11	66.500	66.600	60.800	61.200	60.645	9,316,045
2025-08-08	68.600	68.700	66.500	67.300	67.300	3,987,567
2025-08-07	66.600	69.500	65.500	67.700	67.700	7,099,195
2025-08-06	66.200	67.300	65.200	65.900	65.900	4,778,218
2025-08-05	66.300	66.600	64.600	66.200	66.200	4,416,406
2025-08-04	68.300	69.900	66.000	66.000	66.000	6,492,996
2025-08-01	67.200	70.300	66.600	68.500	68.500	6,474,148
2025-07-31	66.100	69.800	65.400	68.900	68.900	9,165,999
2025-07-30	66.800	67.100	65.900	66.100	66.100	4,596,960
2025-07-29	66.800	71.500	65.500	66.800	66.800	21,270,520

← NewerPage 5 of 21 · 1,219 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.