Faraday Technology Corporation (TPE:3035)
Taiwan · Delayed Price · Currency is TWD 158.50
+0.50 (0.32%)
Sep 30, 2025, 2:38 PM CST
Faraday Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 158.00 | 159.00 | 155.50 | 156.00 | 156.00 | -1.27% | 2,309,482 |
| 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% | 20,688,831 |
| Sep 22, 2025 | 170.00 | 173.00 | 165.50 | 168.50 | 168.50 | - | 23,658,938 |
| Sep 19, 2025 | 168.50 | 168.50 | 168.50 | 168.50 | 168.50 | 9.77% | 18,069,802 |
| 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 |
| Sep 9, 2025 | 157.50 | 158.00 | 154.50 | 155.50 | 155.50 | -0.64% | 2,212,919 |
| Sep 8, 2025 | 157.50 | 158.50 | 156.00 | 156.50 | 156.50 | -0.63% | 2,214,563 |
| Sep 5, 2025 | 156.00 | 158.00 | 155.00 | 157.50 | 157.50 | 1.29% | 2,243,297 |
| Sep 4, 2025 | 155.00 | 156.50 | 154.00 | 155.50 | 155.50 | 1.30% | 1,831,613 |
| Sep 3, 2025 | 153.50 | 155.00 | 152.50 | 153.50 | 153.50 | 0.66% | 1,585,259 |
| Sep 2, 2025 | 156.00 | 159.00 | 152.00 | 152.50 | 152.50 | -0.65% | 2,960,780 |
| Sep 1, 2025 | 158.00 | 159.00 | 153.00 | 153.50 | 153.50 | -2.85% | 3,015,690 |
| Aug 29, 2025 | 162.00 | 164.00 | 157.50 | 158.00 | 158.00 | - | 6,146,074 |
| Aug 28, 2025 | 157.50 | 159.50 | 157.00 | 158.00 | 158.00 | 0.64% | 3,590,739 |
| Aug 27, 2025 | 155.00 | 158.00 | 154.00 | 157.00 | 157.00 | 1.95% | 5,110,225 |
| Aug 26, 2025 | 151.50 | 155.00 | 151.00 | 154.00 | 154.00 | 0.98% | 3,473,395 |
| Aug 25, 2025 | 152.00 | 155.00 | 151.50 | 152.50 | 152.50 | 2.35% | 4,299,887 |
| Aug 22, 2025 | 153.50 | 153.50 | 149.00 | 149.00 | 149.00 | -2.93% | 5,805,575 |
| Aug 21, 2025 | 158.00 | 158.50 | 153.50 | 153.50 | 153.50 | -2.54% | 6,404,488 |
| Aug 20, 2025 | 155.00 | 164.00 | 155.00 | 157.50 | 157.50 | 3.62% | 19,375,025 |
| Aug 19, 2025 | 153.50 | 154.00 | 151.00 | 152.00 | 152.00 | -0.33% | 2,372,544 |
| Aug 18, 2025 | 153.00 | 154.50 | 151.50 | 152.50 | 152.50 | -0.65% | 2,682,536 |
| Aug 15, 2025 | 156.50 | 156.50 | 153.00 | 153.50 | 153.50 | -0.97% | 1,821,247 |
| Aug 14, 2025 | 155.50 | 158.50 | 155.00 | 155.00 | 155.00 | - | 2,749,715 |
| Aug 13, 2025 | 157.50 | 158.50 | 153.50 | 155.00 | 155.00 | -0.96% | 3,850,314 |
| Aug 12, 2025 | 155.00 | 157.50 | 154.00 | 156.50 | 156.50 | 1.62% | 2,390,694 |
| Aug 11, 2025 | 155.50 | 156.50 | 153.50 | 154.00 | 154.00 | -0.65% | 2,014,490 |
| Aug 8, 2025 | 156.00 | 157.00 | 154.50 | 155.00 | 155.00 | -0.32% | 2,238,040 |
| Aug 7, 2025 | 156.00 | 157.50 | 155.00 | 155.50 | 155.50 | 0.65% | 2,898,096 |
| Aug 6, 2025 | 157.50 | 158.50 | 154.50 | 154.50 | 154.50 | -2.22% | 2,364,896 |
| Aug 5, 2025 | 157.00 | 158.00 | 155.50 | 158.00 | 158.00 | 1.61% | 2,834,353 |
| Aug 4, 2025 | 155.50 | 156.50 | 154.00 | 155.50 | 155.50 | -0.96% | 2,981,457 |
| Aug 1, 2025 | 149.00 | 158.00 | 149.00 | 157.00 | 157.00 | 2.95% | 6,247,016 |
| Jul 31, 2025 | 156.00 | 156.50 | 152.00 | 152.50 | 152.50 | -3.17% | 7,633,430 |
| Jul 30, 2025 | 162.00 | 164.00 | 156.50 | 157.50 | 157.50 | -9.22% | 16,134,635 |
| Jul 29, 2025 | 178.50 | 178.50 | 173.00 | 173.50 | 173.50 | -2.80% | 4,489,360 |
| Jul 28, 2025 | 180.50 | 181.50 | 177.00 | 178.50 | 178.50 | -0.56% | 1,950,387 |
| Jul 25, 2025 | 182.00 | 183.00 | 179.00 | 179.50 | 179.50 | -1.37% | 2,148,268 |
| Jul 24, 2025 | 183.00 | 183.00 | 178.00 | 182.00 | 182.00 | 0.28% | 2,920,792 |
| Jul 23, 2025 | 178.00 | 181.50 | 178.00 | 181.50 | 181.50 | 2.83% | 2,957,166 |
| Jul 22, 2025 | 182.00 | 184.50 | 176.00 | 176.50 | 176.50 | -3.55% | 5,191,678 |