Faraday Technology Corporation (TPE:3035)
Taiwan · Delayed Price · Currency is TWD 160.50
+1.00 (0.63%)
Nov 24, 2025, 1:30 PM CST
Faraday Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 162.00 | 166.00 | 158.50 | 160.50 | 160.50 | 0.63% | 2,459,424 |
| Nov 21, 2025 | 160.50 | 162.50 | 157.50 | 159.50 | 159.50 | -3.33% | 2,964,700 |
| Nov 20, 2025 | 164.00 | 166.50 | 162.50 | 165.00 | 165.00 | 3.45% | 2,678,079 |
| Nov 19, 2025 | 165.00 | 168.00 | 156.00 | 159.50 | 159.50 | -3.92% | 5,602,188 |
| Nov 18, 2025 | 168.50 | 170.00 | 166.00 | 166.00 | 166.00 | -2.35% | 3,826,612 |
| Nov 17, 2025 | 170.00 | 172.00 | 167.50 | 170.00 | 170.00 | - | 2,971,267 |
| Nov 14, 2025 | 168.50 | 173.00 | 167.00 | 170.00 | 170.00 | -0.58% | 3,375,922 |
| Nov 13, 2025 | 172.50 | 174.50 | 170.00 | 171.00 | 171.00 | -1.16% | 3,702,298 |
| Nov 12, 2025 | 168.50 | 175.00 | 167.00 | 173.00 | 173.00 | 3.59% | 5,335,641 |
| Nov 11, 2025 | 170.00 | 172.50 | 167.00 | 167.00 | 167.00 | -1.18% | 2,887,277 |
| Nov 10, 2025 | 171.00 | 171.00 | 167.00 | 169.00 | 169.00 | -2.03% | 4,550,256 |
| Nov 7, 2025 | 172.00 | 176.00 | 171.50 | 172.50 | 172.50 | -0.58% | 3,954,455 |
| Nov 6, 2025 | 174.00 | 175.50 | 170.50 | 173.50 | 173.50 | 0.87% | 7,865,081 |
| Nov 5, 2025 | 170.00 | 174.00 | 167.50 | 172.00 | 172.00 | -1.15% | 9,326,104 |
| Nov 4, 2025 | 179.00 | 180.00 | 173.50 | 174.00 | 174.00 | -3.33% | 7,831,110 |
| Nov 3, 2025 | 181.50 | 182.00 | 178.00 | 180.00 | 180.00 | -1.37% | 5,919,235 |
| Oct 31, 2025 | 179.00 | 182.50 | 174.00 | 182.50 | 182.50 | 3.40% | 11,243,470 |
| Oct 30, 2025 | 189.00 | 191.50 | 175.00 | 176.50 | 176.50 | -4.34% | 30,848,750 |
| Oct 29, 2025 | 173.00 | 184.50 | 173.00 | 184.50 | 184.50 | 9.82% | 16,279,680 |
| Oct 28, 2025 | 173.00 | 173.00 | 168.00 | 168.00 | 168.00 | -2.61% | 6,462,215 |
| Oct 27, 2025 | 177.50 | 177.50 | 171.50 | 172.50 | 172.50 | -2.27% | 8,546,547 |
| Oct 23, 2025 | 176.50 | 177.50 | 173.50 | 176.50 | 176.50 | -0.84% | 9,465,719 |
| Oct 22, 2025 | 166.00 | 180.50 | 166.00 | 178.00 | 178.00 | 6.59% | 21,857,570 |
| Oct 21, 2025 | 165.00 | 169.50 | 165.00 | 167.00 | 167.00 | 1.21% | 4,941,211 |
| Oct 20, 2025 | 162.00 | 167.00 | 161.00 | 165.00 | 165.00 | 1.85% | 3,245,609 |
| Oct 17, 2025 | 161.50 | 165.00 | 159.00 | 162.00 | 162.00 | 0.31% | 2,930,341 |
| Oct 16, 2025 | 161.00 | 164.50 | 160.50 | 161.50 | 161.50 | 1.57% | 2,517,249 |
| Oct 15, 2025 | 159.50 | 160.50 | 157.00 | 159.00 | 159.00 | 1.27% | 2,340,152 |
| Oct 14, 2025 | 166.00 | 168.50 | 157.00 | 157.00 | 157.00 | -4.27% | 4,836,771 |
| Oct 13, 2025 | 161.50 | 164.50 | 160.00 | 164.00 | 164.00 | -2.67% | 3,808,479 |
| Oct 9, 2025 | 168.00 | 171.00 | 165.50 | 168.50 | 168.50 | 0.30% | 6,784,996 |
| Oct 8, 2025 | 163.50 | 168.00 | 161.00 | 168.00 | 168.00 | 4.02% | 7,717,083 |
| Oct 7, 2025 | 158.00 | 161.50 | 156.50 | 161.50 | 161.50 | 2.22% | 3,404,657 |
| Oct 3, 2025 | 155.00 | 158.00 | 154.50 | 158.00 | 158.00 | 1.94% | 2,385,764 |
| Oct 2, 2025 | 157.00 | 157.50 | 154.50 | 155.00 | 155.00 | - | 2,265,531 |
| Oct 1, 2025 | 159.00 | 160.50 | 155.00 | 155.00 | 155.00 | -2.21% | 3,478,306 |
| Sep 30, 2025 | 158.00 | 159.50 | 155.50 | 158.50 | 158.50 | 0.32% | 3,696,730 |
| Sep 26, 2025 | 166.00 | 167.50 | 156.00 | 158.00 | 158.00 | -3.66% | 7,707,365 |
| Sep 25, 2025 | 170.00 | 170.00 | 163.50 | 164.00 | 164.00 | -3.24% | 6,067,957 |
| Sep 24, 2025 | 174.00 | 174.00 | 167.00 | 169.50 | 169.50 | -2.59% | 8,522,638 |
| Sep 23, 2025 | 172.00 | 180.00 | 168.50 | 174.00 | 174.00 | 3.26% | 20,688,830 |
| Sep 22, 2025 | 170.00 | 173.00 | 165.50 | 168.50 | 168.50 | - | 23,658,930 |
| Sep 19, 2025 | 168.50 | 168.50 | 168.50 | 168.50 | 168.50 | 9.77% | 18,069,800 |
| Sep 18, 2025 | 151.00 | 156.00 | 149.50 | 153.50 | 153.50 | 2.68% | 4,373,018 |
| Sep 17, 2025 | 150.50 | 153.00 | 149.50 | 149.50 | 149.50 | -0.66% | 2,536,614 |
| Sep 16, 2025 | 150.50 | 150.50 | 149.00 | 150.50 | 150.50 | 0.67% | 1,530,856 |
| Sep 15, 2025 | 152.00 | 153.00 | 149.00 | 149.50 | 149.50 | -1.32% | 2,701,555 |
| Sep 12, 2025 | 150.00 | 156.50 | 150.00 | 151.50 | 151.50 | 1.68% | 4,684,042 |
| Sep 11, 2025 | 153.50 | 154.50 | 149.00 | 149.00 | 149.00 | -2.61% | 3,146,413 |
| Sep 10, 2025 | 156.00 | 156.00 | 153.00 | 153.00 | 153.00 | -1.61% | 2,542,126 |