Favite, Inc. (TPE:3535)
Taiwan · Delayed Price · Currency is TWD 104.50
-0.50 (-0.48%)
At close: Jul 9, 2026
Favite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 105.50 | 107.50 | 103.50 | 104.50 | 104.50 | -0.48% | 764,694 |
| Jul 8, 2026 | 105.50 | 108.00 | 103.50 | 105.00 | 105.00 | - | 1,253,284 |
| Jul 7, 2026 | 114.00 | 114.50 | 104.50 | 105.00 | 105.00 | -7.08% | 1,833,195 |
| Jul 6, 2026 | 117.00 | 118.50 | 113.00 | 113.00 | 113.00 | -3.00% | 1,212,314 |
| Jul 3, 2026 | 115.00 | 116.50 | 114.00 | 116.50 | 116.50 | 0.87% | 695,961 |
| Jul 2, 2026 | 113.00 | 116.50 | 113.00 | 115.50 | 115.50 | - | 804,542 |
| Jul 1, 2026 | 118.50 | 119.50 | 115.50 | 115.50 | 115.50 | -0.43% | 1,029,156 |
| Jun 30, 2026 | 114.00 | 117.50 | 114.00 | 116.00 | 116.00 | 3.57% | 882,403 |
| Jun 29, 2026 | 113.50 | 118.00 | 111.50 | 112.00 | 112.00 | - | 1,361,073 |
| Jun 26, 2026 | 119.50 | 120.50 | 112.00 | 112.00 | 112.00 | -7.05% | 2,368,740 |
| Jun 25, 2026 | 124.00 | 124.00 | 120.00 | 120.50 | 120.50 | -1.63% | 1,150,649 |
| Jun 24, 2026 | 120.00 | 125.50 | 119.00 | 122.50 | 122.50 | 0.41% | 1,711,188 |
| Jun 23, 2026 | 129.00 | 129.00 | 121.00 | 122.00 | 122.00 | -5.06% | 3,088,752 |
| Jun 22, 2026 | 133.00 | 134.00 | 128.00 | 128.50 | 128.50 | -4.10% | 3,692,494 |
| Jun 18, 2026 | 137.50 | 137.50 | 132.50 | 134.00 | 134.00 | -0.37% | 1,268,288 |
| Jun 17, 2026 | 128.50 | 134.50 | 128.00 | 134.50 | 134.50 | 5.08% | 1,303,464 |
| Jun 16, 2026 | 131.00 | 131.00 | 128.00 | 128.00 | 128.00 | -0.78% | 647,296 |
| Jun 15, 2026 | 126.00 | 129.00 | 126.00 | 129.00 | 129.00 | 2.79% | 592,156 |
| Jun 12, 2026 | 130.50 | 130.50 | 125.00 | 125.50 | 125.50 | 1.21% | 684,559 |
| Jun 11, 2026 | 123.00 | 126.00 | 118.50 | 124.00 | 124.00 | 0.81% | 852,779 |
| Jun 10, 2026 | 129.00 | 134.00 | 123.00 | 123.00 | 123.00 | -8.55% | 1,624,524 |
| Jun 9, 2026 | 126.00 | 135.00 | 123.50 | 134.50 | 134.50 | 9.35% | 1,410,647 |
| Jun 8, 2026 | 117.50 | 123.50 | 117.50 | 123.00 | 123.00 | -5.75% | 1,553,420 |
| Jun 5, 2026 | 133.50 | 134.00 | 126.50 | 130.50 | 130.50 | -4.74% | 1,799,072 |
| Jun 4, 2026 | 136.50 | 141.00 | 134.50 | 137.00 | 137.00 | 1.11% | 7,800,846 |
| Jun 3, 2026 | 137.50 | 145.50 | 132.00 | 135.50 | 135.50 | -1.45% | 13,075,660 |
| Jun 2, 2026 | 135.00 | 140.00 | 132.50 | 137.50 | 137.50 | 2.23% | 18,882,670 |
| Jun 1, 2026 | 124.50 | 134.50 | 123.00 | 134.50 | 134.50 | 9.80% | 6,979,303 |
| May 29, 2026 | 124.00 | 124.00 | 122.00 | 122.50 | 122.50 | 1.66% | 1,298,172 |
| May 28, 2026 | 124.50 | 126.50 | 120.00 | 120.50 | 120.50 | -2.43% | 2,462,809 |
| 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% | 2,535,731 |
| 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% | 10,339,650 |
| 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% | 2,251,567 |
| 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 |