Favite Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	48.800	49.800	48.150	49.150	49.150	856,001
2025-01-22	50.200	50.800	49.600	50.400	50.400	1,211,023
2025-01-21	52.400	52.400	49.600	49.900	49.900	3,786,247
2025-01-20	47.200	52.400	47.200	52.400	52.400	3,631,270
2025-01-17	47.250	49.350	47.250	47.700	47.700	2,388,334
2025-01-16	44.500	48.000	44.500	47.500	47.500	1,512,049
2025-01-15	45.300	45.700	44.150	44.150	44.150	877,499
2025-01-14	44.600	45.400	43.600	45.150	45.150	938,050
2025-01-13	45.650	46.050	43.050	44.700	44.700	2,463,114
2025-01-10	50.500	50.600	45.950	46.250	46.250	3,726,743
2025-01-09	51.500	51.500	50.600	50.700	50.700	814,278
2025-01-08	51.700	52.100	51.000	51.700	51.700	719,400
2025-01-07	53.000	53.300	51.900	51.900	51.900	844,200
2025-01-06	53.000	54.100	51.800	53.000	53.000	1,794,221
2025-01-03	59.500	59.600	51.700	52.700	52.700	14,607,050
2025-01-02	50.600	55.600	50.600	55.600	55.600	3,665,452
2024-12-31	50.700	50.900	49.800	50.600	50.600	587,000
2024-12-30	50.900	51.800	50.200	50.500	50.500	576,300
2024-12-27	52.400	52.600	51.000	51.000	51.000	792,012
2024-12-26	54.300	54.300	52.300	52.300	52.300	895,134
2024-12-25	53.300	54.700	53.100	53.800	53.800	2,141,051
2024-12-24	53.500	53.800	51.900	53.000	53.000	1,180,783
2024-12-23	51.300	53.800	51.300	53.200	53.200	2,113,305
2024-12-20	51.500	52.600	50.900	51.500	51.500	934,043
2024-12-19	50.500	51.700	50.200	51.700	51.700	679,125
2024-12-18	50.900	51.800	49.850	51.600	51.600	761,221
2024-12-17	49.700	51.300	49.700	50.900	50.900	808,050
2024-12-16	51.200	51.300	49.700	49.700	49.700	1,001,100
2024-12-13	52.200	52.200	50.600	50.700	50.700	988,500
2024-12-12	53.500	54.500	52.200	52.700	52.700	1,608,020
2024-12-11	51.500	53.500	51.100	53.000	53.000	1,890,000
2024-12-10	52.200	55.100	52.000	52.000	52.000	6,960,910
2024-12-09	51.800	52.100	50.100	50.300	50.300	1,072,370
2024-12-06	50.600	54.400	50.600	51.200	51.200	2,638,200
2024-12-05	51.300	51.300	50.000	50.100	50.100	926,348
2024-12-04	50.500	51.300	50.300	51.200	51.200	562,100
2024-12-03	51.100	51.900	50.300	50.800	50.800	986,449
2024-12-02	52.000	52.100	50.700	50.700	50.700	589,230
2024-11-29	50.600	51.700	50.500	51.700	51.700	804,017
2024-11-28	50.500	51.100	49.200	51.100	51.100	1,170,042
2024-11-27	52.500	52.500	50.000	50.000	50.000	1,303,114
2024-11-26	52.700	52.700	51.400	51.600	51.600	805,021
2024-11-25	52.500	53.300	52.400	52.500	52.500	1,449,030
2024-11-22	52.100	54.400	52.100	52.500	52.500	1,778,252
2024-11-21	51.900	52.700	51.400	51.800	51.800	813,022
2024-11-20	51.900	51.900	51.900	51.900	51.900	907,750
2024-11-19	52.400	53.500	52.400	53.000	53.000	1,068,355
2024-11-18	54.500	54.500	51.600	52.500	52.500	2,136,312
2024-11-15	53.500	55.400	52.400	54.900	54.900	3,117,121
2024-11-14	52.000	55.900	52.000	53.900	53.900	5,271,153
2024-11-13	52.900	53.200	52.100	52.200	52.200	1,354,542
2024-11-12	54.200	54.600	52.000	52.500	52.500	2,132,050
2024-11-11	56.100	56.700	54.900	55.000	55.000	2,272,942
2024-11-08	59.500	60.400	57.600	57.600	57.600	3,116,033
2024-11-07	57.800	60.700	57.300	59.100	59.100	4,345,257
2024-11-06	57.600	58.500	56.600	56.800	56.800	1,944,529
2024-11-05	55.100	59.500	55.100	58.100	58.100	4,545,010
2024-11-04	57.400	57.500	55.500	55.500	55.500	1,838,100
2024-11-01	54.400	58.000	54.100	57.800	57.800	2,887,540
2024-10-30	57.800	58.300	55.900	55.900	55.900	2,471,501

← NewerPage 8 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.