Favite, Inc. (TPE:3535)
Taiwan · Delayed Price · Currency is TWD 116.50
-4.50 (-3.72%)
At close: Mar 26, 2026
Favite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 121.50 | 123.00 | 116.50 | 116.50 | 116.50 | -3.72% | 2,101,493 |
| Mar 25, 2026 | 121.00 | 123.50 | 120.50 | 121.00 | 121.00 | 3.42% | 2,179,355 |
| Mar 24, 2026 | 118.00 | 120.00 | 114.50 | 117.00 | 117.00 | 1.74% | 2,593,795 |
| Mar 23, 2026 | 120.50 | 121.50 | 112.50 | 115.00 | 115.00 | -7.26% | 5,910,359 |
| Mar 20, 2026 | 125.00 | 131.00 | 122.50 | 124.00 | 124.00 | -0.40% | 7,875,457 |
| Mar 19, 2026 | 122.50 | 127.50 | 120.50 | 124.50 | 124.50 | 1.22% | 4,208,310 |
| Mar 18, 2026 | 125.50 | 126.50 | 121.00 | 123.00 | 123.00 | -1.20% | 5,712,001 |
| Mar 17, 2026 | 126.50 | 129.00 | 124.50 | 124.50 | 124.50 | - | 5,027,376 |
| Mar 16, 2026 | 128.00 | 128.00 | 122.50 | 124.50 | 124.50 | -1.19% | 5,598,215 |
| Mar 13, 2026 | 120.50 | 128.00 | 119.00 | 126.00 | 126.00 | 1.61% | 8,794,705 |
| Mar 12, 2026 | 127.00 | 131.50 | 123.00 | 124.00 | 124.00 | -3.88% | 11,566,220 |
| Mar 11, 2026 | 132.50 | 138.00 | 127.00 | 129.00 | 129.00 | -2.64% | 26,043,130 |
| Mar 10, 2026 | 140.50 | 146.00 | 132.50 | 132.50 | 132.50 | -9.86% | 20,904,900 |
| Mar 9, 2026 | 137.00 | 147.00 | 134.50 | 147.00 | 147.00 | -1.01% | 15,948,620 |
| Mar 6, 2026 | 132.50 | 148.50 | 131.00 | 148.50 | 148.50 | 10.00% | 12,275,342 |
| Mar 5, 2026 | 137.00 | 140.50 | 132.00 | 135.00 | 135.00 | 5.47% | 12,031,746 |
| Mar 4, 2026 | 126.00 | 130.50 | 118.00 | 128.00 | 128.00 | 1.59% | 14,780,229 |
| Mar 3, 2026 | 144.50 | 149.00 | 126.00 | 126.00 | 126.00 | -10.00% | 15,941,220 |
| Mar 2, 2026 | 125.50 | 140.00 | 125.00 | 140.00 | 140.00 | 9.80% | 7,069,161 |
| Feb 26, 2026 | 124.00 | 127.50 | 124.00 | 127.50 | 127.50 | 9.91% | 4,302,645 |
| Feb 25, 2026 | 111.00 | 116.00 | 111.00 | 116.00 | 116.00 | 9.95% | 7,235,279 |
| Feb 24, 2026 | 102.50 | 105.50 | 102.50 | 105.50 | 105.50 | 0.96% | 2,689,387 |
| Feb 23, 2026 | 104.00 | 106.00 | 100.00 | 104.50 | 104.50 | 0.97% | 4,624,609 |
| Feb 11, 2026 | 102.00 | 104.50 | 101.00 | 103.50 | 103.50 | 0.98% | 4,483,315 |
| Feb 10, 2026 | 111.50 | 111.50 | 102.50 | 102.50 | 102.50 | -8.07% | 11,860,630 |
| Feb 9, 2026 | 112.50 | 117.00 | 109.00 | 111.50 | 111.50 | 4.21% | 15,938,270 |
| Feb 6, 2026 | 107.00 | 111.50 | 102.50 | 107.00 | 107.00 | -1.83% | 27,952,783 |
| Feb 5, 2026 | 99.90 | 109.00 | 98.50 | 109.00 | 109.00 | 9.77% | 18,046,710 |
| Feb 4, 2026 | 95.40 | 102.00 | 93.80 | 99.30 | 99.30 | 4.09% | 4,743,173 |
| Feb 3, 2026 | 96.00 | 98.80 | 93.50 | 95.40 | 95.40 | 2.58% | 4,918,097 |
| Feb 2, 2026 | 101.00 | 101.50 | 91.10 | 93.00 | 93.00 | -7.46% | 7,893,499 |
| Jan 30, 2026 | 100.50 | 101.50 | 97.00 | 100.50 | 100.50 | 0.60% | 4,979,651 |
| Jan 29, 2026 | 103.00 | 105.50 | 99.20 | 99.90 | 99.90 | -4.40% | 5,367,840 |
| Jan 28, 2026 | 106.50 | 109.50 | 102.50 | 104.50 | 104.50 | 0.97% | 7,983,752 |
| Jan 27, 2026 | 101.00 | 103.50 | 99.40 | 103.50 | 103.50 | 0.49% | 5,256,887 |
| Jan 26, 2026 | 100.00 | 105.50 | 98.80 | 103.00 | 103.00 | 3.83% | 7,778,088 |
| Jan 23, 2026 | 102.00 | 102.00 | 98.00 | 99.20 | 99.20 | -1.78% | 5,852,762 |
| Jan 22, 2026 | 108.00 | 109.50 | 98.20 | 101.00 | 101.00 | -2.88% | 11,609,340 |
| Jan 21, 2026 | 113.00 | 114.00 | 104.00 | 104.00 | 104.00 | -9.96% | 11,330,060 |
| Jan 20, 2026 | 108.00 | 117.00 | 104.50 | 115.50 | 115.50 | 8.45% | 21,933,217 |
| Jan 19, 2026 | 98.00 | 106.50 | 95.50 | 106.50 | 106.50 | 9.91% | 15,513,538 |
| Jan 16, 2026 | 100.00 | 103.00 | 92.20 | 96.90 | 96.90 | -0.82% | 23,887,650 |
| Jan 15, 2026 | 90.80 | 97.70 | 90.80 | 97.70 | 97.70 | 9.90% | 17,974,991 |
| Jan 14, 2026 | 86.00 | 89.60 | 84.40 | 88.90 | 88.90 | 3.98% | 5,943,476 |
| Jan 13, 2026 | 85.00 | 87.70 | 84.30 | 85.50 | 85.50 | 0.12% | 5,260,212 |
| Jan 12, 2026 | 94.00 | 94.00 | 85.20 | 85.40 | 85.40 | -9.63% | 14,390,223 |
| Jan 9, 2026 | 94.00 | 97.20 | 91.40 | 94.50 | 94.50 | 0.43% | 6,085,010 |
| Jan 8, 2026 | 91.60 | 94.50 | 90.50 | 94.10 | 94.10 | 2.95% | 3,032,186 |
| Jan 7, 2026 | 91.30 | 92.70 | 90.80 | 91.40 | 91.40 | -0.22% | 3,129,054 |
| Jan 6, 2026 | 94.80 | 95.40 | 91.30 | 91.60 | 91.60 | -2.66% | 7,121,519 |