Faraday Technology Corporation (TPE:3035)
Taiwan · Delayed Price · Currency is TWD 176.50
-1.50 (-0.84%)
Oct 23, 2025, 2:38 PM CST
Faraday Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 176.50 | 177.50 | 173.50 | 176.50 | 176.50 | -0.84% | 8,947,440 |
| Oct 22, 2025 | 166.00 | 180.50 | 166.00 | 178.00 | 178.00 | 6.59% | 21,786,239 |
| 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 29, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - | - |
| 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 |