Faraday Technology Corporation (TPE:3035)
Taiwan · Delayed Price · Currency is TWD 139.00
-5.50 (-3.81%)
Apr 2, 2026, 1:30 PM CST
Faraday Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 146.00 | 147.00 | 139.00 | 139.00 | 139.00 | -3.81% | 1,933,823 |
| Apr 1, 2026 | 144.50 | 145.50 | 143.00 | 144.50 | 144.50 | 2.48% | 1,184,343 |
| Mar 31, 2026 | 145.00 | 147.00 | 140.00 | 141.00 | 141.00 | -3.75% | 2,792,260 |
| Mar 30, 2026 | 148.00 | 148.00 | 144.50 | 146.50 | 146.50 | -2.66% | 2,336,803 |
| Mar 27, 2026 | 150.50 | 151.50 | 147.50 | 150.50 | 150.50 | -0.33% | 2,021,713 |
| Mar 26, 2026 | 151.50 | 155.50 | 151.00 | 151.00 | 151.00 | -0.33% | 2,131,896 |
| Mar 25, 2026 | 151.00 | 153.00 | 150.00 | 151.50 | 151.50 | 2.36% | 884,017 |
| Mar 24, 2026 | 154.50 | 154.50 | 147.50 | 148.00 | 148.00 | -1.99% | 1,771,415 |
| Mar 23, 2026 | 152.00 | 156.50 | 151.00 | 151.00 | 151.00 | -4.13% | 1,555,427 |
| Mar 20, 2026 | 160.50 | 163.50 | 157.50 | 157.50 | 157.50 | -1.87% | 2,319,552 |
| Mar 19, 2026 | 161.00 | 162.00 | 160.00 | 160.50 | 160.50 | -2.13% | 1,981,694 |
| Mar 18, 2026 | 160.00 | 165.00 | 157.00 | 164.00 | 164.00 | 3.14% | 4,054,908 |
| Mar 17, 2026 | 158.00 | 159.00 | 155.00 | 159.00 | 159.00 | 2.25% | 2,559,914 |
| Mar 16, 2026 | 152.00 | 156.50 | 150.00 | 155.50 | 155.50 | 2.64% | 2,254,599 |
| Mar 13, 2026 | 152.50 | 153.00 | 150.00 | 151.50 | 151.50 | -1.30% | 1,510,596 |
| Mar 12, 2026 | 153.50 | 159.50 | 152.00 | 153.50 | 153.50 | -0.32% | 2,280,705 |
| Mar 11, 2026 | 147.00 | 154.50 | 147.00 | 154.00 | 154.00 | 5.48% | 2,423,147 |
| Mar 10, 2026 | 148.00 | 148.00 | 144.50 | 146.00 | 146.00 | 1.39% | 1,889,840 |
| Mar 9, 2026 | 143.00 | 147.00 | 143.00 | 144.00 | 144.00 | -9.15% | 4,191,892 |
| Mar 6, 2026 | 159.00 | 160.00 | 157.50 | 158.50 | 158.50 | -0.31% | 1,417,287 |
| Mar 5, 2026 | 162.00 | 162.50 | 158.00 | 159.00 | 159.00 | 0.63% | 2,155,422 |
| Mar 4, 2026 | 163.00 | 165.00 | 156.50 | 158.00 | 158.00 | -3.95% | 4,268,033 |
| Mar 3, 2026 | 169.50 | 174.00 | 164.00 | 164.50 | 164.50 | -1.20% | 4,832,686 |
| Mar 2, 2026 | 162.00 | 167.50 | 162.00 | 166.50 | 166.50 | -0.89% | 2,115,134 |
| Feb 26, 2026 | 168.50 | 174.50 | 168.00 | 168.00 | 168.00 | 0.30% | 6,002,639 |
| Feb 25, 2026 | 167.00 | 168.50 | 166.00 | 167.50 | 167.50 | 0.60% | 2,803,331 |
| Feb 24, 2026 | 165.50 | 167.50 | 164.50 | 166.50 | 166.50 | - | 2,939,833 |
| Feb 23, 2026 | 163.50 | 167.00 | 160.00 | 166.50 | 166.50 | 2.78% | 3,806,845 |
| Feb 11, 2026 | 162.50 | 166.00 | 161.00 | 162.00 | 162.00 | -4.14% | 6,137,249 |
| Feb 10, 2026 | 158.00 | 169.00 | 157.50 | 169.00 | 169.00 | 7.64% | 5,621,621 |
| Feb 9, 2026 | 160.00 | 161.50 | 156.50 | 157.00 | 157.00 | -1.88% | 3,062,323 |
| Feb 6, 2026 | 161.00 | 161.00 | 156.50 | 160.00 | 160.00 | -1.23% | 1,839,195 |
| Feb 5, 2026 | 161.50 | 166.00 | 161.00 | 162.00 | 162.00 | -0.92% | 1,854,578 |
| Feb 4, 2026 | 160.50 | 163.50 | 160.00 | 163.50 | 163.50 | 1.24% | 1,001,271 |
| Feb 3, 2026 | 163.00 | 164.00 | 159.50 | 161.50 | 161.50 | 0.94% | 1,477,137 |
| Feb 2, 2026 | 164.50 | 164.50 | 158.50 | 160.00 | 160.00 | -4.19% | 4,024,622 |
| Jan 30, 2026 | 171.50 | 171.50 | 165.50 | 167.00 | 167.00 | -2.62% | 4,357,481 |
| Jan 29, 2026 | 177.00 | 177.00 | 171.00 | 171.50 | 171.50 | -3.11% | 4,499,215 |
| Jan 28, 2026 | 180.50 | 181.00 | 175.00 | 177.00 | 177.00 | -0.84% | 5,701,359 |
| Jan 27, 2026 | 177.00 | 179.00 | 175.00 | 178.50 | 178.50 | 2.29% | 7,613,448 |
| Jan 26, 2026 | 174.00 | 175.50 | 172.50 | 174.50 | 174.50 | 0.87% | 2,808,851 |
| Jan 23, 2026 | 173.50 | 177.50 | 172.00 | 173.00 | 173.00 | 0.58% | 5,308,391 |
| Jan 22, 2026 | 174.00 | 175.50 | 171.00 | 172.00 | 172.00 | 0.58% | 4,017,532 |
| Jan 21, 2026 | 172.50 | 174.50 | 170.00 | 171.00 | 171.00 | -0.87% | 3,507,304 |
| Jan 20, 2026 | 172.00 | 173.00 | 170.00 | 172.50 | 172.50 | 0.29% | 2,702,127 |
| Jan 19, 2026 | 166.00 | 173.50 | 164.50 | 172.00 | 172.00 | 3.30% | 5,523,142 |
| Jan 16, 2026 | 169.00 | 169.50 | 166.00 | 166.50 | 166.50 | -0.89% | 2,328,703 |
| Jan 15, 2026 | 170.50 | 170.50 | 167.00 | 168.00 | 168.00 | -1.18% | 1,955,237 |
| Jan 14, 2026 | 169.50 | 171.50 | 169.00 | 170.00 | 170.00 | 1.49% | 1,777,692 |
| Jan 13, 2026 | 172.00 | 172.00 | 167.50 | 167.50 | 167.50 | -1.76% | 2,266,309 |