Faraday Technology Corporation (TPE:3035)
Taiwan · Delayed Price · Currency is TWD 180.00
+8.00 (4.65%)
Aug 26, 2026, 1:09 PM CST
Faraday Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,644,262 |
| 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% | 3,151,717 |
| Aug 18, 2026 | 177.00 | 177.50 | 169.00 | 170.50 | 170.50 | -3.67% | 2,533,908 |
| 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 |
| Aug 10, 2026 | 173.00 | 180.50 | 171.00 | 178.00 | 178.00 | 3.49% | 6,256,730 |
| Aug 7, 2026 | 172.00 | 175.00 | 170.00 | 172.00 | 172.00 | 0.58% | 3,301,335 |
| Aug 6, 2026 | 170.50 | 172.50 | 165.50 | 171.00 | 171.00 | -0.29% | 3,318,953 |
| Aug 5, 2026 | 172.00 | 176.50 | 170.00 | 171.50 | 171.50 | 3.31% | 5,535,203 |
| 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 |