Favite Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	66.600	69.600	64.000	67.000	67.000	20,667,572
2025-07-25	65.500	66.200	64.100	65.600	65.600	4,435,542
2025-07-24	64.000	66.200	63.600	65.000	65.000	6,774,214
2025-07-23	63.400	65.300	62.200	64.000	64.000	5,875,787
2025-07-22	65.000	68.000	62.500	63.400	63.400	11,487,010
2025-07-21	65.200	66.700	64.500	65.000	65.000	6,845,504
2025-07-18	65.300	66.000	64.000	65.200	65.200	8,305,820
2025-07-17	63.300	65.500	62.700	65.500	65.500	9,880,625
2025-07-16	63.500	66.400	62.700	63.200	63.200	15,359,891
2025-07-15	64.400	65.400	63.000	63.800	63.800	26,862,524
2025-07-14	62.000	63.900	61.000	63.900	63.900	56,311,371
2025-07-11	56.100	60.900	56.000	60.900	60.900	12,920,311
2025-07-10	55.700	56.300	54.900	55.400	55.400	5,249,167
2025-07-09	54.700	55.900	54.500	55.700	55.700	6,687,846
2025-07-08	54.100	55.200	53.000	54.700	54.700	6,807,434
2025-07-07	54.600	56.900	54.200	54.400	54.400	14,791,592
2025-07-04	53.800	55.500	52.000	55.100	55.100	14,894,255
2025-07-03	54.100	54.300	52.600	54.000	54.000	9,112,065
2025-07-02	52.600	53.800	51.400	53.800	53.800	14,280,689
2025-07-01	54.800	56.900	51.800	52.800	52.800	76,037,561
2025-06-30	47.550	51.800	47.550	51.800	51.800	33,414,981
2025-06-27	43.000	47.100	42.900	47.100	47.100	10,658,215
2025-06-26	42.500	43.700	42.500	42.850	42.850	2,673,261
2025-06-25	42.300	43.100	41.650	42.600	42.600	2,432,160
2025-06-24	43.150	45.200	42.100	42.100	42.100	10,850,109
2025-06-23	40.400	44.500	39.600	43.100	43.100	4,638,874
2025-06-20	39.500	41.950	39.100	41.150	41.150	3,327,364
2025-06-19	41.000	41.000	39.500	39.850	39.850	1,472,635
2025-06-18	41.750	41.950	40.650	40.650	40.650	2,078,274
2025-06-17	40.600	41.750	40.000	41.750	41.750	2,486,163
2025-06-16	41.300	42.950	40.450	40.850	40.850	7,395,125
2025-06-13	40.100	40.600	38.900	40.250	40.250	3,419,100
2025-06-12	40.350	41.300	39.800	40.100	40.100	3,988,210
2025-06-11	40.900	41.250	39.500	40.600	40.600	7,580,215
2025-06-10	42.000	44.500	41.600	41.750	41.750	44,467,618
2025-06-09	39.000	42.350	36.800	42.350	42.350	13,112,569
2025-06-06	37.450	39.650	36.450	38.500	38.500	26,903,132
2025-06-05	34.100	36.750	33.950	36.750	36.750	4,235,501
2025-06-04	32.600	33.850	32.600	33.450	33.450	650,003
2025-06-03	32.550	32.850	31.900	32.500	32.500	332,004
2025-06-02	32.000	32.300	31.600	32.250	32.250	391,251
2025-05-29	32.250	32.250	31.400	31.900	31.900	203,044
2025-05-28	32.800	33.100	31.800	31.850	31.850	330,000
2025-05-27	33.600	33.800	32.150	32.350	32.350	462,000
2025-05-26	33.200	33.600	32.700	33.150	33.150	340,101
2025-05-23	33.150	33.600	32.700	33.050	33.050	478,001
2025-05-22	32.200	32.800	31.700	32.800	32.800	442,000
2025-05-21	32.550	33.200	32.500	32.550	32.550	340,000
2025-05-20	33.600	33.700	32.600	32.650	32.650	385,150
2025-05-19	34.000	34.000	33.000	33.250	33.250	527,058
2025-05-16	34.550	35.400	33.850	33.850	33.850	1,114,001
2025-05-15	35.150	35.250	34.250	34.250	34.250	449,156
2025-05-14	35.050	35.300	34.700	35.200	35.200	915,151
2025-05-13	35.000	35.950	34.400	34.650	34.650	1,165,001
2025-05-12	34.400	35.100	34.100	34.250	34.250	989,002
2025-05-09	34.650	34.650	33.550	34.400	34.400	698,059
2025-05-08	33.150	35.050	33.150	34.300	34.300	2,260,140
2025-05-07	33.700	33.700	32.550	32.550	32.550	494,500
2025-05-06	31.900	34.750	31.900	33.300	33.300	1,436,152
2025-05-05	34.500	34.500	31.600	32.100	32.100	929,010

← NewerPage 6 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.