Faraday Technology Corporation (TPE:3035)
Taiwan · Delayed Price · Currency is TWD 191.50
-11.50 (-5.67%)
Jun 4, 2026, 1:30 PM CST
Faraday Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 200.50 | 201.00 | 191.50 | 194.00 | - | -4.43% | 9,221,018 |
| Jun 3, 2026 | 211.50 | 212.00 | 203.00 | 203.00 | 203.00 | -3.10% | 9,487,831 |
| Jun 2, 2026 | 212.00 | 217.00 | 201.00 | 209.50 | 209.50 | -0.71% | 14,574,649 |
| Jun 1, 2026 | 209.50 | 214.00 | 205.00 | 211.00 | 211.00 | 1.93% | 11,434,640 |
| May 29, 2026 | 213.50 | 215.50 | 206.00 | 207.00 | 207.00 | -0.72% | 13,700,926 |
| May 28, 2026 | 203.00 | 210.50 | 201.50 | 208.50 | 208.50 | 2.96% | 16,061,701 |
| May 27, 2026 | 213.50 | 216.00 | 201.00 | 202.50 | 202.50 | -2.64% | 16,772,500 |
| May 26, 2026 | 219.50 | 219.50 | 207.00 | 208.00 | 208.00 | -4.81% | 20,600,438 |
| May 25, 2026 | 218.00 | 231.00 | 209.00 | 218.50 | 218.50 | 3.55% | 30,348,380 |
| May 22, 2026 | 210.00 | 216.50 | 205.00 | 211.00 | 211.00 | 1.44% | 28,366,140 |
| May 21, 2026 | 195.50 | 208.00 | 195.00 | 208.00 | 208.00 | 9.76% | 25,033,779 |
| May 20, 2026 | 189.50 | 194.00 | 184.00 | 189.50 | 189.50 | 0.53% | 7,924,700 |
| May 19, 2026 | 190.00 | 197.00 | 186.00 | 188.50 | 188.50 | -2.33% | 10,331,540 |
| May 18, 2026 | 184.50 | 193.50 | 177.00 | 193.00 | 193.00 | 1.58% | 10,899,380 |
| May 15, 2026 | 200.00 | 202.00 | 188.50 | 190.00 | 190.00 | -4.28% | 17,316,900 |
| May 14, 2026 | 197.00 | 200.00 | 188.50 | 198.50 | 198.50 | 2.32% | 19,023,300 |
| May 13, 2026 | 201.50 | 204.00 | 192.00 | 194.00 | 194.00 | -6.95% | 21,341,270 |
| May 12, 2026 | 200.50 | 210.50 | 187.00 | 208.50 | 208.50 | 6.65% | 40,874,230 |
| May 11, 2026 | 182.00 | 195.50 | 182.00 | 195.50 | 195.50 | 9.83% | 25,421,540 |
| May 8, 2026 | 178.50 | 185.00 | 173.00 | 178.00 | 178.00 | -1.66% | 10,769,380 |
| May 7, 2026 | 184.50 | 187.50 | 179.50 | 181.00 | 181.00 | -0.28% | 13,576,820 |
| May 6, 2026 | 180.00 | 186.00 | 175.00 | 181.50 | 181.50 | 2.54% | 18,503,270 |
| May 5, 2026 | 169.50 | 181.50 | 169.00 | 177.00 | 177.00 | 4.73% | 13,265,620 |
| May 4, 2026 | 171.50 | 172.50 | 168.50 | 169.00 | 169.00 | 0.60% | 6,162,119 |
| Apr 30, 2026 | 170.00 | 172.50 | 167.00 | 168.00 | 168.00 | -0.30% | 9,878,768 |
| Apr 29, 2026 | 175.00 | 178.50 | 168.50 | 168.50 | 168.50 | -4.53% | 13,625,990 |
| Apr 28, 2026 | 183.00 | 187.50 | 176.00 | 176.50 | 176.50 | -5.36% | 21,136,070 |
| Apr 27, 2026 | 195.00 | 198.50 | 182.50 | 186.50 | 186.50 | 0.81% | 52,051,490 |
| Apr 24, 2026 | 180.00 | 185.00 | 177.00 | 185.00 | 185.00 | 9.79% | 34,838,690 |
| Apr 23, 2026 | 182.00 | 183.00 | 165.00 | 168.50 | 168.50 | -5.87% | 19,913,690 |
| Apr 22, 2026 | 179.00 | 186.00 | 177.00 | 179.00 | 179.00 | -0.56% | 18,286,020 |
| Apr 21, 2026 | 177.00 | 182.00 | 173.50 | 180.00 | 180.00 | 3.15% | 22,510,540 |
| Apr 20, 2026 | 162.00 | 174.50 | 161.50 | 174.50 | 174.50 | 9.75% | 14,758,950 |
| Apr 17, 2026 | 157.00 | 162.00 | 155.50 | 159.00 | 159.00 | 1.60% | 5,268,698 |
| Apr 16, 2026 | 152.00 | 159.00 | 150.50 | 156.50 | 156.50 | 4.68% | 5,770,673 |
| Apr 15, 2026 | 154.50 | 155.00 | 149.00 | 149.50 | 149.50 | -2.29% | 3,546,168 |
| Apr 14, 2026 | 151.00 | 153.00 | 150.00 | 153.00 | 153.00 | 2.68% | 2,248,075 |
| Apr 13, 2026 | 150.00 | 150.50 | 148.50 | 149.00 | 149.00 | -0.33% | 1,406,564 |
| Apr 10, 2026 | 153.00 | 153.50 | 149.50 | 149.50 | 149.50 | -1.64% | 1,739,781 |
| Apr 9, 2026 | 150.00 | 153.00 | 147.50 | 152.00 | 152.00 | 1.00% | 2,230,303 |
| Apr 8, 2026 | 143.00 | 151.00 | 143.00 | 150.50 | 150.50 | 7.50% | 2,356,580 |
| Apr 7, 2026 | 141.00 | 142.00 | 139.00 | 140.00 | 140.00 | 0.72% | 1,224,085 |
| 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 |