Faraday Technology Corporation (TPE:3035)
Taiwan · Delayed Price · Currency is TWD 171.50
+5.50 (3.31%)
Aug 5, 2026, 1:30 PM CST
Faraday Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 172.00 | 176.50 | 170.00 | 173.00 | - | 4.22% | 127,000 |
| Aug 4, 2026 | 160.00 | 171.00 | 157.00 | 166.00 | 166.00 | 3.75% | 6,345,057 |
| Aug 3, 2026 | 148.00 | 163.00 | 146.50 | 160.00 | 160.00 | 7.02% | 9,453,812 |
| Jul 31, 2026 | 160.00 | 162.50 | 148.50 | 149.50 | 149.50 | -0.66% | 19,321,262 |
| Jul 30, 2026 | 160.00 | 165.00 | 150.50 | 150.50 | 150.50 | -9.88% | 11,072,820 |
| Jul 29, 2026 | 172.00 | 173.00 | 167.00 | 167.00 | 167.00 | -9.97% | 4,556,173 |
| Jul 28, 2026 | 193.00 | 194.00 | 184.00 | 185.50 | 185.50 | -7.48% | 5,734,108 |
| Jul 27, 2026 | 195.50 | 200.50 | 192.00 | 200.50 | 200.50 | 1.52% | 5,095,888 |
| Jul 24, 2026 | 190.00 | 199.00 | 189.00 | 197.50 | 197.50 | 2.33% | 4,571,009 |
| Jul 23, 2026 | 203.50 | 204.50 | 190.50 | 193.00 | 193.00 | -3.02% | 3,973,627 |
| Jul 22, 2026 | 199.00 | 203.00 | 196.50 | 199.00 | 199.00 | 2.31% | 4,875,737 |
| Jul 21, 2026 | 185.50 | 195.00 | 184.00 | 194.50 | 194.50 | 6.58% | 3,522,625 |
| Jul 20, 2026 | 185.00 | 186.50 | 172.00 | 182.50 | 182.50 | -0.82% | 5,623,259 |
| Jul 17, 2026 | 195.00 | 198.00 | 183.50 | 184.00 | 184.00 | -9.58% | 7,012,414 |
| Jul 16, 2026 | 206.00 | 209.00 | 199.00 | 203.50 | 203.50 | -1.69% | 3,542,639 |
| Jul 15, 2026 | 210.50 | 210.50 | 203.50 | 207.00 | 207.00 | - | 4,955,010 |
| Jul 14, 2026 | 212.00 | 214.00 | 194.00 | 207.00 | 207.00 | -2.82% | 7,975,462 |
| Jul 13, 2026 | 219.00 | 220.50 | 211.00 | 213.00 | 213.00 | -1.39% | 5,197,217 |
| Jul 9, 2026 | 218.50 | 220.00 | 214.00 | 216.00 | 216.00 | - | 7,366,243 |
| Jul 8, 2026 | 211.00 | 218.50 | 210.00 | 216.00 | 216.00 | 8.54% | 11,637,498 |
| Jul 7, 2026 | 212.50 | 214.50 | 197.50 | 199.00 | 199.00 | -5.69% | 6,520,270 |
| Jul 6, 2026 | 223.50 | 224.00 | 209.00 | 211.00 | 211.00 | -5.17% | 8,262,400 |
| Jul 3, 2026 | 220.00 | 225.00 | 217.50 | 222.50 | 222.50 | -0.67% | 6,612,662 |
| Jul 2, 2026 | 208.00 | 225.00 | 205.50 | 224.00 | 224.00 | 5.66% | 7,772,559 |
| Jul 1, 2026 | 214.50 | 221.00 | 211.00 | 212.00 | 212.00 | 0.47% | 8,177,549 |
| Jun 30, 2026 | 216.50 | 216.50 | 210.50 | 211.00 | 211.00 | 0.24% | 7,115,558 |
| Jun 29, 2026 | 204.50 | 213.00 | 200.00 | 210.50 | 210.50 | 1.94% | 7,268,934 |
| Jun 26, 2026 | 225.50 | 225.50 | 206.50 | 206.50 | 206.50 | -9.83% | 14,709,070 |
| Jun 25, 2026 | 237.00 | 245.00 | 224.00 | 229.00 | 229.00 | -0.65% | 16,967,764 |
| Jun 24, 2026 | 229.50 | 233.00 | 221.00 | 230.50 | 230.50 | -1.07% | 15,426,860 |
| Jun 23, 2026 | 232.50 | 245.00 | 232.00 | 233.00 | 233.00 | 1.53% | 31,052,125 |
| Jun 22, 2026 | 221.00 | 229.50 | 220.00 | 229.50 | 229.50 | 9.81% | 16,276,996 |
| Jun 18, 2026 | 203.00 | 209.50 | 201.50 | 209.00 | 209.00 | 3.47% | 9,184,415 |
| Jun 17, 2026 | 198.50 | 204.50 | 197.00 | 202.00 | 202.00 | 0.50% | 6,145,388 |
| Jun 16, 2026 | 202.00 | 206.00 | 198.50 | 201.00 | 201.00 | 0.40% | 10,273,840 |
| Jun 15, 2026 | 190.50 | 202.00 | 190.00 | 202.00 | 200.20 | 9.78% | 13,753,200 |
| Jun 12, 2026 | 185.00 | 191.00 | 184.00 | 184.00 | 182.36 | 3.37% | 4,770,456 |
| Jun 11, 2026 | 174.50 | 179.00 | 172.50 | 178.00 | 176.41 | 2.01% | 5,096,409 |
| Jun 10, 2026 | 182.00 | 185.50 | 174.00 | 174.50 | 172.95 | -6.18% | 5,691,680 |
| Jun 9, 2026 | 179.00 | 187.00 | 175.00 | 186.00 | 184.34 | 5.68% | 6,348,624 |
| Jun 8, 2026 | 173.00 | 177.50 | 173.00 | 176.00 | 174.43 | -8.33% | 7,469,794 |
| Jun 5, 2026 | 190.50 | 195.50 | 183.00 | 192.00 | 190.29 | 0.26% | 8,741,854 |
| Jun 4, 2026 | 200.50 | 201.00 | 191.50 | 191.50 | 189.79 | -5.67% | 12,281,380 |
| Jun 3, 2026 | 211.50 | 212.00 | 203.00 | 203.00 | 201.19 | -3.10% | 9,487,831 |
| Jun 2, 2026 | 212.00 | 217.00 | 201.00 | 209.50 | 207.63 | -0.71% | 14,574,640 |
| Jun 1, 2026 | 209.50 | 214.00 | 205.00 | 211.00 | 209.12 | 1.93% | 11,475,000 |
| May 29, 2026 | 213.50 | 215.50 | 206.00 | 207.00 | 205.16 | -0.72% | 13,700,920 |
| May 28, 2026 | 203.00 | 210.50 | 201.50 | 208.50 | 206.64 | 2.96% | 16,061,700 |
| May 27, 2026 | 213.50 | 216.00 | 201.00 | 202.50 | 200.70 | -2.64% | 16,772,500 |
| May 26, 2026 | 219.50 | 219.50 | 207.00 | 208.00 | 206.15 | -4.81% | 20,600,430 |