Favite Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 58.900 | 60.400 | 57.800 | 57.900 | 57.900 | 3,579,500 |
| 2024-10-28 | 61.600 | 63.000 | 59.000 | 59.300 | 59.300 | 4,172,709 |
| 2024-10-25 | 63.000 | 64.400 | 61.500 | 61.500 | 61.500 | 5,276,051 |
| 2024-10-24 | 64.100 | 65.600 | 62.300 | 63.400 | 63.400 | 13,433,479 |
| 2024-10-23 | 63.200 | 67.300 | 62.200 | 64.900 | 64.900 | 33,756,949 |
| 2024-10-22 | 59.300 | 63.600 | 58.800 | 63.600 | 63.600 | 30,561,633 |
| 2024-10-21 | 53.100 | 58.300 | 52.700 | 58.300 | 58.300 | 5,952,121 |
| 2024-10-18 | 54.000 | 54.900 | 52.700 | 53.000 | 53.000 | 2,533,400 |
| 2024-10-17 | 51.500 | 54.000 | 51.500 | 54.000 | 54.000 | 2,402,296 |
| 2024-10-16 | 51.500 | 53.000 | 51.000 | 51.200 | 51.200 | 1,686,063 |
| 2024-10-15 | 52.700 | 53.700 | 52.200 | 52.400 | 52.400 | 2,159,482 |
| 2024-10-14 | 52.000 | 52.400 | 50.400 | 52.400 | 52.400 | 2,794,261 |
| 2024-10-11 | 49.050 | 53.700 | 49.050 | 52.000 | 52.000 | 6,006,801 |
| 2024-10-09 | 55.400 | 56.200 | 53.600 | 53.700 | 53.700 | 2,695,435 |
| 2024-10-08 | 56.400 | 56.400 | 55.200 | 55.300 | 55.300 | 1,475,385 |
| 2024-10-07 | 58.100 | 58.100 | 55.200 | 56.900 | 56.900 | 3,281,212 |
| 2024-10-04 | 59.500 | 59.500 | 56.300 | 56.400 | 56.400 | 5,240,940 |
| 2024-10-01 | 61.800 | 62.300 | 60.300 | 60.400 | 60.400 | 1,791,380 |
| 2024-09-30 | 61.800 | 62.300 | 60.900 | 61.200 | 61.200 | 1,368,475 |
| 2024-09-27 | 64.200 | 65.000 | 61.600 | 62.300 | 62.300 | 5,795,582 |
| 2024-09-26 | 62.400 | 65.100 | 62.100 | 63.800 | 63.800 | 6,472,124 |
| 2024-09-25 | 61.600 | 62.200 | 60.600 | 61.300 | 61.300 | 2,035,400 |
| 2024-09-24 | 61.600 | 62.700 | 59.900 | 60.500 | 60.500 | 3,374,437 |
| 2024-09-23 | 63.900 | 64.400 | 61.800 | 62.000 | 62.000 | 3,082,327 |
| 2024-09-20 | 63.400 | 65.500 | 62.400 | 63.900 | 63.900 | 10,010,982 |
| 2024-09-19 | 61.400 | 63.100 | 60.800 | 62.700 | 62.700 | 3,249,487 |
| 2024-09-18 | 63.400 | 64.100 | 61.300 | 61.400 | 61.400 | 3,238,701 |
| 2024-09-16 | 64.600 | 64.900 | 62.700 | 63.500 | 63.500 | 2,906,073 |
| 2024-09-13 | 63.100 | 65.900 | 62.600 | 64.100 | 64.100 | 9,498,451 |
| 2024-09-12 | 63.700 | 64.600 | 62.200 | 62.800 | 62.800 | 6,109,237 |
| 2024-09-11 | 61.600 | 64.300 | 60.600 | 63.100 | 63.100 | 9,554,321 |
| 2024-09-10 | 66.900 | 67.700 | 62.000 | 62.000 | 62.000 | 13,709,186 |
| 2024-09-09 | 65.500 | 68.900 | 65.400 | 68.800 | 68.800 | 5,511,246 |
| 2024-09-06 | 69.000 | 70.400 | 66.900 | 67.100 | 67.100 | 4,922,110 |
| 2024-09-05 | 70.300 | 71.500 | 68.500 | 69.000 | 69.000 | 8,347,717 |
| 2024-09-04 | 67.000 | 72.000 | 66.800 | 69.300 | 69.300 | 7,991,812 |
| 2024-09-03 | 71.800 | 74.400 | 71.800 | 72.500 | 72.500 | 5,876,175 |
| 2024-09-02 | 73.200 | 74.800 | 72.200 | 72.200 | 72.200 | 7,588,470 |
| 2024-08-30 | 77.900 | 78.100 | 71.900 | 72.400 | 72.400 | 11,392,550 |
| 2024-08-29 | 76.700 | 78.700 | 76.000 | 77.000 | 77.000 | 8,047,345 |
| 2024-08-28 | 79.500 | 81.300 | 77.500 | 77.700 | 77.700 | 17,062,823 |
| 2024-08-27 | 75.200 | 82.800 | 75.000 | 78.700 | 78.700 | 33,795,831 |
| 2024-08-26 | 77.600 | 79.500 | 74.800 | 75.600 | 75.600 | 15,494,645 |
| 2024-08-23 | 76.500 | 78.400 | 73.100 | 76.800 | 76.800 | 20,992,655 |
| 2024-08-22 | 79.300 | 80.000 | 75.600 | 77.000 | 77.000 | 22,351,765 |
| 2024-08-21 | 82.000 | 84.000 | 77.400 | 78.400 | 78.400 | 58,518,988 |
| 2024-08-20 | 75.500 | 80.400 | 73.400 | 80.400 | 80.400 | 43,753,362 |
| 2024-08-19 | 67.200 | 73.100 | 66.900 | 73.100 | 73.100 | 15,543,213 |
| 2024-08-16 | 66.800 | 69.500 | 65.500 | 66.500 | 66.500 | 16,656,776 |
| 2024-08-15 | 67.000 | 67.300 | 63.200 | 63.800 | 63.800 | 8,017,439 |
| 2024-08-14 | 68.000 | 70.700 | 65.500 | 66.200 | 66.200 | 16,118,533 |
| 2024-08-13 | 66.300 | 69.100 | 63.500 | 67.400 | 67.400 | 16,472,596 |
| 2024-08-12 | 68.400 | 71.400 | 68.100 | 68.100 | 68.100 | 16,540,801 |
| 2024-08-09 | 72.000 | 75.600 | 72.000 | 75.600 | 75.600 | 11,816,083 |
| 2024-08-08 | 68.300 | 71.400 | 65.000 | 68.800 | 68.800 | 20,354,520 |
| 2024-08-07 | 60.600 | 67.100 | 60.600 | 67.100 | 67.100 | 4,927,011 |
| 2024-08-06 | 66.200 | 68.800 | 58.900 | 61.000 | 61.000 | 11,338,602 |
| 2024-08-05 | 67.700 | 70.000 | 65.400 | 65.400 | 65.400 | 5,699,851 |
| 2024-08-02 | 74.500 | 78.500 | 72.500 | 72.600 | 72.600 | 10,304,555 |
| 2024-08-01 | 83.700 | 87.000 | 76.600 | 79.500 | 79.500 | 38,508,754 |
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.