Favite Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	35.100	35.200	34.150	34.250	34.250	867,073
2025-04-30	36.650	36.650	34.150	34.700	34.700	3,982,473
2025-04-29	32.300	35.250	32.100	35.250	35.250	3,484,154
2025-04-28	32.450	32.700	31.800	32.050	32.050	484,010
2025-04-25	33.100	33.300	32.050	32.200	32.200	976,501
2025-04-24	33.900	34.150	32.050	32.200	32.200	2,015,900
2025-04-23	32.500	34.700	32.200	33.900	33.900	4,607,099
2025-04-22	30.000	32.400	29.700	31.700	31.700	1,772,921
2025-04-21	31.850	31.850	30.150	30.500	30.500	484,760
2025-04-18	31.500	31.900	31.200	31.650	31.650	463,091
2025-04-17	31.200	31.600	30.600	31.200	31.200	474,017
2025-04-16	33.300	33.450	31.800	31.800	31.800	861,051
2025-04-15	31.400	33.200	31.400	33.050	33.050	985,151
2025-04-14	30.850	31.900	30.300	31.350	31.350	1,418,058
2025-04-11	27.150	29.800	27.150	29.800	29.800	1,235,400
2025-04-10	30.000	30.150	29.400	30.150	30.150	2,194,000
2025-04-09	27.450	27.450	27.450	27.450	27.450	264,004
2025-04-08	30.500	30.500	30.500	30.500	30.500	235,100
2025-04-07	33.850	33.850	33.850	33.850	33.850	78,031
2025-04-02	36.050	37.600	35.550	37.600	37.600	904,161
2025-04-01	35.350	36.900	35.300	36.400	36.400	923,300
2025-03-31	36.450	37.600	35.300	35.450	35.450	2,304,463
2025-03-28	39.200	39.200	37.700	38.150	38.150	1,617,900
2025-03-27	40.500	40.500	39.400	39.400	39.400	1,032,918
2025-03-26	41.600	41.600	40.550	40.600	40.600	454,015
2025-03-25	41.450	41.600	40.100	40.800	40.800	1,218,050
2025-03-24	42.900	43.100	40.700	40.850	40.850	830,253
2025-03-21	42.550	43.200	41.950	42.900	42.900	650,049
2025-03-20	42.350	42.800	42.050	42.050	42.050	591,024
2025-03-19	43.000	43.000	42.000	42.000	42.000	645,160
2025-03-18	43.500	43.550	42.700	42.700	42.700	614,062
2025-03-17	43.000	43.650	42.500	43.400	43.400	864,507
2025-03-14	42.500	43.350	42.150	42.900	42.900	904,500
2025-03-13	43.350	44.000	42.500	42.500	42.500	566,501
2025-03-12	44.250	44.650	43.250	43.300	43.300	492,284
2025-03-11	44.700	44.700	42.450	44.250	44.250	829,314
2025-03-10	45.450	45.900	45.450	45.500	45.500	401,006
2025-03-07	46.200	46.600	45.650	45.650	45.650	393,009
2025-03-06	47.650	47.650	46.250	46.300	46.300	586,900
2025-03-05	46.050	47.500	46.050	47.350	47.350	1,142,251
2025-03-04	44.600	45.900	44.500	45.800	45.800	922,349
2025-03-03	46.400	48.600	46.200	46.200	46.200	1,813,166
2025-02-27	47.100	47.700	46.200	46.350	46.350	562,348
2025-02-26	47.300	47.400	46.800	47.000	47.000	384,239
2025-02-25	48.150	48.150	47.200	47.200	47.200	734,393
2025-02-24	48.700	48.700	48.150	48.200	48.200	513,302
2025-02-21	49.100	49.450	48.050	48.800	48.800	860,568
2025-02-20	49.200	51.800	48.550	49.100	49.100	4,763,100
2025-02-19	47.600	50.700	47.600	49.200	49.200	5,659,173
2025-02-18	46.350	46.800	45.500	46.550	46.550	815,051
2025-02-17	47.450	48.150	46.250	46.300	46.300	1,095,398
2025-02-14	47.500	47.600	46.900	47.400	47.400	311,002
2025-02-13	47.100	48.200	47.100	47.200	47.200	503,300
2025-02-12	47.800	48.500	46.650	47.100	47.100	700,599
2025-02-11	46.700	47.600	46.500	47.600	47.600	776,302
2025-02-10	46.400	47.300	45.250	46.650	46.650	1,435,181
2025-02-07	47.950	48.750	47.400	47.550	47.550	570,068
2025-02-06	48.300	49.150	47.900	47.950	47.950	499,130
2025-02-05	47.900	48.900	47.900	48.200	48.200	430,025
2025-02-04	49.400	49.700	47.550	47.900	47.900	792,025

← NewerPage 7 of 21 · 1,216 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.