Faraday Technology Corporation (TPE:3035)
Taiwan · Delayed Price · Currency is TWD 192.00
-6.00 (-3.03%)
Oct 22, 2026, 2:39 PM CST
Faraday Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 200.50 | 203.50 | 191.50 | 192.00 | 192.00 | -3.03% | 3,338,319 |
| Oct 21, 2026 | 197.00 | 203.00 | 194.50 | 198.00 | 198.00 | 2.86% | 3,899,800 |
| Oct 20, 2026 | 197.50 | 199.50 | 190.50 | 192.50 | 192.50 | -1.53% | 2,904,224 |
| Oct 19, 2026 | 193.00 | 199.00 | 188.00 | 195.50 | 195.50 | -1.01% | 3,190,314 |
| Oct 16, 2026 | 201.00 | 208.00 | 197.50 | 197.50 | 197.50 | - | 5,773,899 |
| Oct 15, 2026 | 204.00 | 209.50 | 197.00 | 197.50 | 197.50 | -6.40% | 10,995,477 |
| Oct 14, 2026 | 194.00 | 211.00 | 192.00 | 211.00 | 211.00 | 9.90% | 5,694,855 |
| Oct 13, 2026 | 194.50 | 195.50 | 186.00 | 192.00 | 192.00 | -2.78% | 4,451,100 |
| Oct 12, 2026 | 202.00 | 203.00 | 196.00 | 197.50 | 197.50 | -2.23% | 2,714,326 |
| Oct 8, 2026 | 210.00 | 210.00 | 201.50 | 202.00 | 202.00 | -3.35% | 3,361,860 |
| Oct 7, 2026 | 211.00 | 213.00 | 208.00 | 209.00 | 209.00 | -0.71% | 3,130,684 |
| Oct 6, 2026 | 219.00 | 219.00 | 210.00 | 210.50 | 210.50 | -2.55% | 3,916,600 |
| Oct 5, 2026 | 220.50 | 223.50 | 215.00 | 216.00 | 216.00 | 0.23% | 6,547,940 |
| Oct 2, 2026 | 213.00 | 217.00 | 210.00 | 215.50 | 215.50 | 1.17% | 4,927,298 |
| Oct 1, 2026 | 210.00 | 214.00 | 208.50 | 213.00 | 213.00 | 1.19% | 4,389,347 |
| Sep 30, 2026 | 210.50 | 215.50 | 208.00 | 210.50 | 210.50 | 0.24% | 5,811,673 |
| Sep 29, 2026 | 208.00 | 217.00 | 204.50 | 210.00 | 210.00 | 1.69% | 7,221,057 |
| Sep 24, 2026 | 202.00 | 207.50 | 199.50 | 206.50 | 206.50 | 1.23% | 4,855,474 |
| Sep 23, 2026 | 203.00 | 209.00 | 201.00 | 204.00 | 204.00 | 0.49% | 7,475,543 |
| Sep 22, 2026 | 196.00 | 210.00 | 195.50 | 203.00 | 203.00 | 6.28% | 15,188,469 |
| Sep 21, 2026 | 194.50 | 194.50 | 190.00 | 191.00 | 191.00 | 0.26% | 4,394,281 |
| Sep 18, 2026 | 184.00 | 193.00 | 182.50 | 190.50 | 190.50 | 6.42% | 9,157,865 |
| Sep 17, 2026 | 175.00 | 182.00 | 175.00 | 179.00 | 179.00 | 3.17% | 3,340,978 |
| Sep 16, 2026 | 170.50 | 174.50 | 170.50 | 173.50 | 173.50 | 2.06% | 1,179,558 |
| Sep 15, 2026 | 172.50 | 172.50 | 169.00 | 170.00 | 170.00 | -1.45% | 1,298,444 |
| Sep 14, 2026 | 167.00 | 176.00 | 165.00 | 172.50 | 172.50 | 1.77% | 2,897,724 |
| Sep 11, 2026 | 175.00 | 176.00 | 169.50 | 169.50 | 169.50 | -5.31% | 3,566,876 |
| Sep 10, 2026 | 176.00 | 181.00 | 175.50 | 179.00 | 179.00 | 1.42% | 2,115,617 |
| Sep 9, 2026 | 177.00 | 179.50 | 175.50 | 176.50 | 176.50 | 0.86% | 1,935,702 |
| Sep 8, 2026 | 182.00 | 183.00 | 174.50 | 175.00 | 175.00 | -2.23% | 2,837,813 |
| Sep 7, 2026 | 182.50 | 182.50 | 177.00 | 179.00 | 179.00 | -0.28% | 1,564,813 |
| Sep 4, 2026 | 183.50 | 184.50 | 177.50 | 179.50 | 179.50 | -0.28% | 1,470,816 |
| Sep 3, 2026 | 186.50 | 187.50 | 179.00 | 180.00 | 180.00 | -2.44% | 2,519,016 |
| Sep 2, 2026 | 183.50 | 186.00 | 182.00 | 184.50 | 184.50 | 0.54% | 2,909,867 |
| Sep 1, 2026 | 177.50 | 187.50 | 177.50 | 183.50 | 183.50 | 4.86% | 6,122,226 |
| Aug 31, 2026 | 177.00 | 178.00 | 172.50 | 175.00 | 175.00 | -3.05% | 2,225,256 |
| Aug 28, 2026 | 179.00 | 184.00 | 178.00 | 180.50 | 180.50 | 2.27% | 2,656,751 |
| Aug 27, 2026 | 181.50 | 182.50 | 176.50 | 176.50 | 176.50 | -2.22% | 1,944,866 |
| Aug 26, 2026 | 172.50 | 183.00 | 171.50 | 180.50 | 180.50 | 4.94% | 3,542,363 |
| Aug 25, 2026 | 170.00 | 172.00 | 166.50 | 172.00 | 172.00 | 1.18% | 1,130,046 |
| Aug 24, 2026 | 170.50 | 176.00 | 168.00 | 170.00 | 170.00 | 0.29% | 1,652,604 |
| Aug 21, 2026 | 172.00 | 172.50 | 168.50 | 169.50 | 169.50 | -1.45% | 1,374,915 |
| Aug 20, 2026 | 175.00 | 177.50 | 168.00 | 172.00 | 172.00 | -0.29% | 2,293,241 |
| Aug 19, 2026 | 166.00 | 175.00 | 166.00 | 172.50 | 172.50 | 1.17% | 3,152,300 |
| Aug 18, 2026 | 177.00 | 177.50 | 169.00 | 170.50 | 170.50 | -3.67% | 2,541,915 |
| Aug 17, 2026 | 173.50 | 180.00 | 172.00 | 177.00 | 177.00 | 2.02% | 2,489,821 |
| Aug 14, 2026 | 178.00 | 178.50 | 173.00 | 173.50 | 173.50 | -1.98% | 2,487,803 |
| Aug 13, 2026 | 182.00 | 184.50 | 176.50 | 177.00 | 177.00 | -1.12% | 4,084,816 |
| Aug 12, 2026 | 176.50 | 180.00 | 176.50 | 179.00 | 179.00 | 1.70% | 2,383,829 |
| Aug 11, 2026 | 176.50 | 179.50 | 174.00 | 176.00 | 176.00 | -1.12% | 3,115,315 |