Favite, Inc. (TPE:3535)
Taiwan · Delayed Price · Currency is TWD 75.00
+3.90 (5.49%)
Nov 10, 2026, 1:30 PM CST
Favite Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 75.40 | 77.90 | 74.00 | 75.00 | 75.00 | 5.49% | 729,086 |
| Nov 9, 2026 | 66.70 | 71.10 | 66.20 | 71.10 | 71.10 | 9.89% | 459,484 |
| Nov 6, 2026 | 63.00 | 66.20 | 63.00 | 64.70 | 64.70 | -7.57% | 1,069,451 |
| Nov 5, 2026 | 76.20 | 76.20 | 70.00 | 70.00 | 70.00 | -8.02% | 686,977 |
| Nov 4, 2026 | 78.00 | 78.70 | 71.10 | 76.10 | 76.10 | -0.91% | 1,326,231 |
| Nov 3, 2026 | 82.10 | 82.70 | 76.30 | 76.80 | 76.80 | -7.58% | 842,958 |
| Nov 2, 2026 | 81.70 | 85.30 | 81.50 | 83.10 | 83.10 | 1.34% | 536,805 |
| Oct 30, 2026 | 84.30 | 84.80 | 81.60 | 82.00 | 82.00 | -5.86% | 762,617 |
| Oct 29, 2026 | 90.60 | 91.40 | 87.00 | 87.10 | 87.10 | -3.86% | 644,295 |
| Oct 28, 2026 | 90.40 | 91.80 | 90.20 | 90.60 | 90.60 | 2.37% | 560,239 |
| Oct 27, 2026 | 91.50 | 91.60 | 88.50 | 88.50 | 88.50 | -2.64% | 997,649 |
| Oct 22, 2026 | 97.60 | 98.10 | 90.70 | 90.90 | 90.90 | -6.10% | 2,052,223 |
| Oct 21, 2026 | 95.80 | 102.00 | 95.80 | 96.80 | 96.80 | 3.09% | 2,932,917 |
| Oct 20, 2026 | 95.90 | 102.00 | 93.50 | 93.90 | 93.90 | -3.89% | 4,831,856 |
| Oct 19, 2026 | 99.90 | 110.50 | 95.30 | 97.70 | 97.70 | -5.60% | 12,220,440 |
| Oct 16, 2026 | 97.90 | 103.50 | 95.00 | 103.50 | 103.50 | 9.52% | 3,729,122 |
| Oct 15, 2026 | 92.00 | 98.50 | 90.10 | 94.50 | 94.50 | 1.72% | 3,481,873 |
| Oct 14, 2026 | 91.70 | 93.50 | 90.90 | 92.90 | 92.90 | 1.86% | 629,304 |
| Oct 13, 2026 | 92.30 | 93.40 | 89.60 | 91.20 | 91.20 | -1.94% | 624,318 |
| Oct 12, 2026 | 93.00 | 94.30 | 92.10 | 93.00 | 93.00 | 0.54% | 646,445 |
| Oct 8, 2026 | 91.50 | 94.40 | 91.20 | 92.50 | 92.50 | 0.65% | 801,848 |
| Oct 7, 2026 | 92.00 | 93.60 | 91.10 | 91.90 | 91.90 | -0.11% | 516,594 |
| Oct 6, 2026 | 92.90 | 94.20 | 92.00 | 92.00 | 92.00 | -0.76% | 810,069 |
| Oct 5, 2026 | 94.00 | 94.00 | 92.30 | 92.70 | 92.70 | -0.22% | 1,062,131 |
| Oct 2, 2026 | 90.80 | 94.80 | 90.80 | 92.90 | 92.90 | 1.75% | 1,261,546 |
| Oct 1, 2026 | 92.00 | 92.30 | 90.40 | 91.30 | 91.30 | -0.76% | 583,799 |
| Sep 30, 2026 | 89.90 | 93.30 | 89.90 | 92.00 | 92.00 | 2.45% | 1,514,606 |
| Sep 29, 2026 | 87.70 | 91.40 | 87.10 | 89.80 | 89.80 | 1.58% | 1,109,711 |
| Sep 24, 2026 | 86.10 | 92.60 | 85.70 | 88.40 | 88.40 | 2.79% | 1,225,076 |
| Sep 23, 2026 | 87.00 | 87.90 | 86.00 | 86.00 | 86.00 | -0.35% | 354,782 |
| Sep 22, 2026 | 92.30 | 92.80 | 86.30 | 86.30 | 86.30 | -3.36% | 1,655,162 |
| Sep 21, 2026 | 88.80 | 90.90 | 88.00 | 89.30 | 89.30 | 0.79% | 738,199 |
| Sep 20, 2026 | 88.00 | 89.00 | 86.50 | 88.60 | 88.60 | 0.11% | 63,498 |
| Sep 18, 2026 | 88.00 | 88.50 | 86.50 | 88.50 | 88.50 | 2.31% | 433,498 |
| Sep 17, 2026 | 86.50 | 90.40 | 86.00 | 86.50 | 86.50 | 1.29% | 839,767 |
| Sep 16, 2026 | 82.00 | 85.40 | 81.70 | 85.40 | 85.40 | 5.30% | 704,523 |
| Sep 15, 2026 | 82.60 | 83.30 | 81.10 | 81.10 | 81.10 | -1.82% | 303,185 |
| Sep 14, 2026 | 84.70 | 85.80 | 82.60 | 82.60 | 82.60 | -1.31% | 741,944 |
| Sep 11, 2026 | 83.80 | 84.90 | 83.30 | 83.70 | 83.70 | -2.11% | 474,443 |
| Sep 10, 2026 | 87.70 | 88.00 | 85.10 | 85.50 | 85.50 | -4.58% | 977,538 |
| Sep 9, 2026 | 90.20 | 92.70 | 89.50 | 89.60 | 89.60 | 0.45% | 920,807 |
| Sep 8, 2026 | 92.00 | 93.30 | 88.30 | 89.20 | 89.20 | -1.87% | 1,601,469 |
| Sep 7, 2026 | 87.90 | 93.50 | 86.80 | 90.90 | 90.90 | 4.72% | 1,638,541 |
| Sep 4, 2026 | 86.40 | 87.60 | 85.00 | 86.80 | 86.80 | 1.52% | 447,882 |
| Sep 3, 2026 | 90.40 | 91.90 | 85.50 | 85.50 | 85.50 | -3.39% | 1,145,991 |
| Sep 2, 2026 | 89.10 | 89.70 | 88.00 | 88.50 | 88.50 | -0.23% | 323,370 |
| Sep 1, 2026 | 87.80 | 90.20 | 87.80 | 88.70 | 88.70 | 1.03% | 505,718 |
| Aug 31, 2026 | 90.20 | 90.20 | 87.20 | 87.80 | 87.80 | -2.66% | 393,982 |
| Aug 28, 2026 | 90.20 | 91.90 | 89.40 | 90.20 | 90.20 | 0.78% | 420,222 |
| Aug 27, 2026 | 88.30 | 90.40 | 88.30 | 89.50 | 89.50 | 1.36% | 323,735 |