Favite, Inc. (TPE:3535)
Taiwan · Delayed Price · Currency is TWD 120.50
-3.00 (-2.43%)
May 28, 2026, 1:30 PM CST
Favite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 124.50 | 125.50 | 124.50 | 125.00 | - | 1.21% | 91,000 |
| May 27, 2026 | 128.50 | 129.00 | 123.50 | 123.50 | 123.50 | -3.89% | 2,474,184 |
| May 26, 2026 | 132.00 | 133.50 | 126.00 | 128.50 | 128.50 | -1.15% | 4,650,168 |
| May 25, 2026 | 129.50 | 131.00 | 127.00 | 130.00 | 130.00 | 1.96% | 4,128,047 |
| May 22, 2026 | 125.00 | 128.00 | 124.50 | 127.50 | 127.50 | 2.41% | 2,529,303 |
| May 21, 2026 | 123.00 | 126.00 | 123.00 | 124.50 | 124.50 | 2.05% | 2,476,914 |
| May 20, 2026 | 132.50 | 133.00 | 121.50 | 122.00 | 122.00 | -7.58% | 10,339,658 |
| May 19, 2026 | 121.50 | 132.00 | 120.50 | 132.00 | 132.00 | 10.00% | 10,977,220 |
| May 18, 2026 | 120.00 | 121.50 | 115.50 | 120.00 | 120.00 | -2.04% | 2,344,503 |
| May 15, 2026 | 125.50 | 130.50 | 122.00 | 122.50 | 122.50 | 0.41% | 5,113,101 |
| May 14, 2026 | 127.50 | 128.00 | 122.00 | 122.00 | 122.00 | -2.40% | 2,240,171 |
| May 13, 2026 | 128.00 | 128.50 | 123.00 | 125.00 | 125.00 | -1.96% | 2,387,782 |
| May 12, 2026 | 128.50 | 130.00 | 126.00 | 127.50 | 127.50 | 1.19% | 2,483,462 |
| May 11, 2026 | 126.00 | 129.00 | 122.50 | 126.00 | 126.00 | -1.95% | 3,701,642 |
| May 8, 2026 | 131.00 | 135.00 | 125.00 | 128.50 | 128.50 | -2.65% | 4,894,231 |
| May 7, 2026 | 137.00 | 138.00 | 131.00 | 132.00 | 132.00 | -3.30% | 6,626,066 |
| May 6, 2026 | 150.50 | 151.00 | 135.00 | 136.50 | 136.50 | -6.19% | 21,426,840 |
| May 5, 2026 | 140.00 | 148.50 | 133.00 | 145.50 | 145.50 | 3.19% | 29,345,510 |
| May 4, 2026 | 132.00 | 141.00 | 129.00 | 141.00 | 141.00 | 9.73% | 14,826,670 |
| Apr 30, 2026 | 128.50 | 131.50 | 126.00 | 128.50 | 128.50 | 1.98% | 7,502,571 |
| Apr 29, 2026 | 124.00 | 131.50 | 124.00 | 126.00 | 126.00 | - | 9,732,391 |
| Apr 28, 2026 | 117.50 | 127.50 | 116.00 | 126.00 | 126.00 | 8.15% | 5,493,645 |
| Apr 27, 2026 | 117.50 | 120.00 | 114.00 | 116.50 | 116.50 | 2.19% | 2,443,112 |
| Apr 24, 2026 | 119.00 | 120.50 | 113.50 | 114.00 | 114.00 | -2.98% | 3,405,662 |
| Apr 23, 2026 | 129.00 | 129.50 | 115.00 | 117.50 | 117.50 | -7.84% | 7,377,327 |
| Apr 22, 2026 | 128.00 | 131.50 | 126.00 | 127.50 | 127.50 | -0.39% | 7,907,711 |
| Apr 21, 2026 | 124.00 | 128.00 | 121.50 | 128.00 | 128.00 | 2.81% | 7,349,371 |
| Apr 20, 2026 | 122.00 | 131.00 | 119.00 | 124.50 | 124.50 | 3.32% | 10,036,870 |
| Apr 17, 2026 | 126.00 | 127.50 | 120.50 | 120.50 | 120.50 | -4.37% | 4,788,957 |
| Apr 16, 2026 | 129.00 | 130.00 | 125.50 | 126.00 | 126.00 | -2.33% | 3,948,234 |
| Apr 15, 2026 | 128.50 | 130.50 | 127.50 | 129.00 | 129.00 | -0.39% | 3,904,773 |
| Apr 14, 2026 | 132.50 | 133.00 | 126.00 | 129.50 | 129.50 | -0.77% | 7,380,013 |
| Apr 13, 2026 | 134.00 | 136.00 | 128.00 | 130.50 | 130.50 | -2.61% | 20,388,670 |
| Apr 10, 2026 | 115.00 | 134.00 | 112.00 | 134.00 | 134.00 | 9.84% | 27,003,710 |
| Apr 9, 2026 | 122.00 | 123.50 | 118.00 | 122.00 | 122.00 | 0.83% | 5,500,345 |
| Apr 8, 2026 | 122.50 | 124.00 | 118.50 | 121.00 | 121.00 | 6.61% | 8,286,696 |
| Apr 7, 2026 | 108.50 | 113.50 | 108.00 | 113.50 | 113.50 | 9.66% | 1,787,900 |
| Apr 2, 2026 | 106.50 | 109.00 | 103.50 | 103.50 | 103.50 | -2.36% | 1,954,738 |
| Apr 1, 2026 | 110.00 | 110.00 | 104.00 | 106.00 | 106.00 | 2.42% | 3,190,558 |
| Mar 31, 2026 | 112.50 | 114.00 | 103.00 | 103.50 | 103.50 | -8.41% | 3,673,340 |
| Mar 30, 2026 | 114.50 | 114.50 | 111.00 | 113.00 | 113.00 | -3.00% | 1,457,346 |
| Mar 27, 2026 | 115.00 | 118.00 | 113.50 | 116.50 | 116.50 | - | 1,400,627 |
| 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 |