Faraday Technology Corp. 3035
TWSE · Taiwan · Electronic Technology
TWD 215.50+2.50 (+1.17%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 215.50 | +1.17% | TWD 213.00 | TWD 217.00 | TWD 210.00 | 4.91M |
| 2026-10-01 | TWD 213.00 | +1.19% | TWD 210.00 | TWD 214.00 | TWD 208.50 | 4.26M |
| 2026-09-30 | TWD 210.50 | +0.24% | TWD 210.50 | TWD 215.50 | TWD 208.00 | 5.70M |
| 2026-09-29 | TWD 210.00 | +1.69% | TWD 208.00 | TWD 217.00 | TWD 204.50 | 7.00M |
| 2026-09-24 | TWD 206.50 | +1.23% | TWD 202.00 | TWD 207.50 | TWD 199.50 | 4.72M |
| 2026-09-23 | TWD 204.00 | +0.49% | TWD 203.00 | TWD 209.00 | TWD 201.00 | 7.33M |
| 2026-09-22 | TWD 203.00 | +6.28% | TWD 196.00 | TWD 210.00 | TWD 195.50 | 14.83M |
| 2026-09-21 | TWD 191.00 | +0.26% | TWD 194.50 | TWD 194.50 | TWD 190.00 | 4.27M |
| 2026-09-18 | TWD 190.50 | +6.42% | TWD 184.00 | TWD 193.00 | TWD 182.50 | 8.92M |
| 2026-09-17 | TWD 179.00 | +3.17% | TWD 175.00 | TWD 182.00 | TWD 175.00 | 3.24M |
| 2026-09-16 | TWD 173.50 | +2.06% | TWD 170.50 | TWD 174.50 | TWD 170.50 | 1.16M |
| 2026-09-15 | TWD 170.00 | -1.45% | TWD 172.50 | TWD 172.50 | TWD 169.00 | 1.27M |
| 2026-09-14 | TWD 172.50 | +1.77% | TWD 167.00 | TWD 176.00 | TWD 165.00 | 2.86M |
| 2026-09-11 | TWD 169.50 | -5.31% | TWD 175.00 | TWD 176.00 | TWD 169.50 | 3.43M |
| 2026-09-10 | TWD 179.00 | +1.42% | TWD 176.00 | TWD 181.00 | TWD 175.50 | 2.07M |
| 2026-09-09 | TWD 176.50 | +0.86% | TWD 177.00 | TWD 179.50 | TWD 175.50 | 1.89M |
| 2026-09-08 | TWD 175.00 | -2.23% | TWD 182.00 | TWD 183.00 | TWD 174.50 | 2.76M |
| 2026-09-07 | TWD 179.00 | -0.28% | TWD 182.50 | TWD 182.50 | TWD 177.00 | 1.53M |
| 2026-09-04 | TWD 179.50 | -0.28% | TWD 183.50 | TWD 184.50 | TWD 177.50 | 1.43M |
| 2026-09-03 | TWD 180.00 | -2.44% | TWD 186.50 | TWD 187.50 | TWD 179.00 | 2.45M |
| 2026-09-02 | TWD 184.50 | +0.54% | TWD 183.50 | TWD 186.00 | TWD 182.00 | 2.84M |
| 2026-09-01 | TWD 183.50 | +4.86% | TWD 177.50 | TWD 187.50 | TWD 177.50 | 5.95M |
| 2026-08-31 | TWD 175.00 | -3.05% | TWD 177.00 | TWD 178.00 | TWD 172.50 | 2.17M |
| 2026-08-28 | TWD 180.50 | +2.27% | TWD 179.00 | TWD 184.00 | TWD 178.00 | 2.59M |
| 2026-08-27 | TWD 176.50 | -2.22% | TWD 181.50 | TWD 182.50 | TWD 176.50 | 1.88M |
| 2026-08-26 | TWD 180.50 | +4.94% | TWD 172.50 | TWD 183.00 | TWD 171.50 | 3.44M |
| 2026-08-25 | TWD 172.00 | +1.18% | TWD 170.00 | TWD 172.00 | TWD 166.50 | 1.10M |
| 2026-08-24 | TWD 170.00 | +0.29% | TWD 170.50 | TWD 176.00 | TWD 168.00 | 1.61M |
| 2026-08-21 | TWD 169.50 | -1.45% | TWD 172.00 | TWD 172.50 | TWD 168.50 | 1.34M |
| 2026-08-20 | TWD 172.00 | -0.29% | TWD 175.00 | TWD 177.50 | TWD 168.00 | 2.25M |
| 2026-08-19 | TWD 172.50 | +1.17% | TWD 166.00 | TWD 175.00 | TWD 166.00 | 3.10M |
| 2026-08-18 | TWD 170.50 | -3.67% | TWD 177.00 | TWD 177.50 | TWD 169.00 | 2.46M |
| 2026-08-17 | TWD 177.00 | +2.02% | TWD 173.50 | TWD 180.00 | TWD 172.00 | 2.44M |
| 2026-08-14 | TWD 173.50 | -1.98% | TWD 178.00 | TWD 178.50 | TWD 173.00 | 2.42M |
| 2026-08-13 | TWD 177.00 | -1.12% | TWD 182.00 | TWD 184.50 | TWD 176.50 | 4.00M |
| 2026-08-12 | TWD 179.00 | +1.70% | TWD 176.50 | TWD 180.00 | TWD 176.50 | 2.33M |
| 2026-08-11 | TWD 176.00 | -1.12% | TWD 176.50 | TWD 179.50 | TWD 174.00 | 3.06M |
| 2026-08-10 | TWD 178.00 | +3.49% | TWD 173.00 | TWD 180.50 | TWD 171.00 | 6.16M |
| 2026-08-07 | TWD 172.00 | +0.58% | TWD 172.00 | TWD 175.00 | TWD 170.00 | 3.25M |
| 2026-08-06 | TWD 171.00 | -0.29% | TWD 170.50 | TWD 172.50 | TWD 165.50 | 3.27M |
| 2026-08-05 | TWD 171.50 | +3.31% | TWD 172.00 | TWD 176.50 | TWD 170.00 | 5.44M |
| 2026-08-04 | TWD 166.00 | +3.75% | TWD 160.00 | TWD 171.00 | TWD 157.00 | 6.27M |
| 2026-08-03 | TWD 160.00 | +7.02% | TWD 148.00 | TWD 163.00 | TWD 146.50 | 9.35M |
| 2026-07-31 | TWD 149.50 | -0.66% | TWD 160.00 | TWD 162.50 | TWD 148.50 | 19.07M |
| 2026-07-30 | TWD 150.50 | -9.88% | TWD 160.00 | TWD 165.00 | TWD 150.50 | 10.89M |
| 2026-07-29 | TWD 167.00 | -9.97% | TWD 172.00 | TWD 173.00 | TWD 167.00 | 4.40M |
| 2026-07-28 | TWD 185.50 | -7.48% | TWD 193.00 | TWD 194.00 | TWD 184.00 | 5.65M |
| 2026-07-27 | TWD 200.50 | +1.52% | TWD 195.50 | TWD 200.50 | TWD 192.00 | 5.03M |
| 2026-07-24 | TWD 197.50 | +2.33% | TWD 190.00 | TWD 199.00 | TWD 189.00 | 4.51M |
| 2026-07-23 | TWD 193.00 | -3.02% | TWD 203.50 | TWD 204.50 | TWD 190.50 | 3.89M |
| 2026-07-22 | TWD 199.00 | +2.31% | TWD 199.00 | TWD 203.00 | TWD 196.50 | 4.79M |
| 2026-07-21 | TWD 194.50 | +6.58% | TWD 185.50 | TWD 195.00 | TWD 184.00 | 3.45M |
| 2026-07-20 | TWD 182.50 | -0.82% | TWD 185.00 | TWD 186.50 | TWD 172.00 | 5.52M |
| 2026-07-17 | TWD 184.00 | -9.58% | TWD 195.00 | TWD 198.00 | TWD 183.50 | 7.02M |
| 2026-07-16 | TWD 203.50 | -1.69% | TWD 206.00 | TWD 209.00 | TWD 199.00 | 3.46M |
| 2026-07-15 | TWD 207.00 | 0.00% | TWD 210.50 | TWD 210.50 | TWD 203.50 | 4.85M |
| 2026-07-14 | TWD 207.00 | -2.82% | TWD 212.00 | TWD 214.00 | TWD 194.00 | 7.76M |
| 2026-07-13 | TWD 213.00 | -1.39% | TWD 219.00 | TWD 220.50 | TWD 211.00 | 5.06M |
| 2026-07-10 | TWD 216.00 | 0.00% | TWD 216.00 | TWD 216.00 | TWD 216.00 | 0 |
| 2026-07-09 | TWD 216.00 | 0.00% | TWD 218.50 | TWD 220.00 | TWD 214.00 | 7.22M |
| 2026-07-08 | TWD 216.00 | +8.54% | TWD 211.00 | TWD 218.50 | TWD 210.00 | 11.39M |
| 2026-07-07 | TWD 199.00 | -5.69% | TWD 212.50 | TWD 214.50 | TWD 197.50 | 6.28M |
| 2026-07-06 | TWD 211.00 | -5.17% | TWD 223.50 | TWD 224.00 | TWD 209.00 | 8.02M |
| 2026-07-03 | TWD 222.50 | -0.67% | TWD 220.00 | TWD 225.00 | TWD 217.50 | 6.46M |
| 2026-07-02 | TWD 224.00 | +5.66% | TWD 208.00 | TWD 225.00 | TWD 205.50 | 7.60M |
| 2026-07-01 | TWD 212.00 | +0.47% | TWD 214.50 | TWD 221.00 | TWD 211.00 | 8.01M |
| 2026-06-30 | TWD 211.00 | +0.24% | TWD 216.50 | TWD 216.50 | TWD 210.50 | 6.98M |
| 2026-06-29 | TWD 210.50 | +1.94% | TWD 204.50 | TWD 213.00 | TWD 200.00 | 7.13M |
| 2026-06-26 | TWD 206.50 | -9.83% | TWD 225.50 | TWD 225.50 | TWD 206.50 | 14.24M |
| 2026-06-25 | TWD 229.00 | -0.65% | TWD 237.00 | TWD 245.00 | TWD 224.00 | 16.70M |
| 2026-06-24 | TWD 230.50 | -1.07% | TWD 229.50 | TWD 233.00 | TWD 221.00 | 15.05M |
| 2026-06-23 | TWD 233.00 | +1.53% | TWD 232.50 | TWD 245.00 | TWD 232.00 | 30.42M |
| 2026-06-22 | TWD 229.50 | +9.81% | TWD 221.00 | TWD 229.50 | TWD 220.00 | 15.72M |
| 2026-06-18 | TWD 209.00 | +3.47% | TWD 203.00 | TWD 209.50 | TWD 201.50 | 8.89M |
| 2026-06-17 | TWD 202.00 | +0.50% | TWD 198.50 | TWD 204.50 | TWD 197.00 | 5.99M |
| 2026-06-16 | TWD 201.00 | -0.50% | TWD 202.00 | TWD 206.00 | TWD 198.50 | 10.02M |
| 2026-06-15 | TWD 202.00 | +9.78% | TWD 190.50 | TWD 202.00 | TWD 190.00 | 13.33M |
| 2026-06-12 | TWD 184.00 | +3.37% | TWD 185.00 | TWD 191.00 | TWD 184.00 | 4.64M |
| 2026-06-11 | TWD 178.00 | +2.01% | TWD 174.50 | TWD 179.00 | TWD 172.50 | 5.00M |
| 2026-06-10 | TWD 174.50 | -6.18% | TWD 182.00 | TWD 185.50 | TWD 174.00 | 5.50M |
| 2026-06-09 | TWD 186.00 | +5.68% | TWD 179.00 | TWD 187.00 | TWD 175.00 | 6.18M |
| 2026-06-08 | TWD 176.00 | -8.33% | TWD 173.00 | TWD 177.50 | TWD 173.00 | 7.19M |
| 2026-06-05 | TWD 192.00 | +0.26% | TWD 190.50 | TWD 195.50 | TWD 183.00 | 8.49M |
| 2026-06-04 | TWD 191.50 | -5.67% | TWD 200.50 | TWD 201.00 | TWD 191.50 | 11.79M |
| 2026-06-03 | TWD 203.00 | -3.10% | TWD 211.50 | TWD 212.00 | TWD 203.00 | 9.19M |
| 2026-06-02 | TWD 209.50 | -0.71% | TWD 212.00 | TWD 217.00 | TWD 201.00 | 14.25M |
| 2026-06-01 | TWD 211.00 | +1.93% | TWD 209.50 | TWD 214.00 | TWD 205.00 | 11.13M |
| 2026-05-29 | TWD 207.00 | -0.72% | TWD 213.50 | TWD 215.50 | TWD 206.00 | 13.38M |
| 2026-05-28 | TWD 208.50 | +2.96% | TWD 203.00 | TWD 210.50 | TWD 201.50 | 15.75M |
| 2026-05-27 | TWD 202.50 | -2.64% | TWD 213.50 | TWD 216.00 | TWD 201.00 | 16.27M |