Favite, Inc. (TPE:3535)
Taiwan · Delayed Price · Currency is TWD 89.60
+0.40 (0.45%)
Sep 9, 2026, 1:30 PM CST
Favite Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 86.10 | 89.90 | 86.00 | 88.30 | 88.30 | 3.27% | 533,898 |
| Aug 25, 2026 | 85.50 | 85.60 | 82.80 | 85.50 | 85.50 | - | 408,193 |
| Aug 24, 2026 | 87.00 | 87.50 | 85.50 | 85.50 | 85.50 | -1.50% | 383,958 |
| Aug 21, 2026 | 88.30 | 89.10 | 86.20 | 86.80 | 86.80 | -1.36% | 358,082 |
| Aug 20, 2026 | 88.50 | 89.00 | 87.10 | 88.00 | 88.00 | 1.03% | 348,487 |
| Aug 19, 2026 | 87.10 | 89.90 | 86.80 | 87.10 | 87.10 | -2.13% | 429,422 |
| Aug 18, 2026 | 92.60 | 92.70 | 88.50 | 89.00 | 89.00 | -3.58% | 542,023 |
| Aug 17, 2026 | 92.00 | 92.60 | 91.30 | 92.30 | 92.30 | 0.33% | 320,310 |
| Aug 14, 2026 | 92.90 | 93.80 | 91.30 | 92.00 | 92.00 | -0.33% | 499,232 |
| Aug 13, 2026 | 93.20 | 93.80 | 91.70 | 92.30 | 92.30 | -0.22% | 636,509 |
| Aug 12, 2026 | 89.60 | 93.50 | 89.60 | 92.50 | 92.50 | 3.93% | 721,914 |
| Aug 11, 2026 | 89.20 | 91.70 | 88.40 | 89.00 | 89.00 | -1.33% | 831,599 |
| Aug 10, 2026 | 86.50 | 90.20 | 85.60 | 90.20 | 90.20 | 5.87% | 878,153 |
| Aug 7, 2026 | 87.30 | 88.10 | 84.40 | 85.20 | 85.20 | -2.41% | 538,352 |
| Aug 6, 2026 | 85.90 | 87.50 | 83.10 | 87.30 | 87.30 | 2.59% | 742,495 |
| Aug 5, 2026 | 86.50 | 87.50 | 85.10 | 85.10 | 85.10 | 1.19% | 810,225 |
| Aug 4, 2026 | 80.50 | 84.70 | 79.30 | 84.10 | 84.10 | 5.12% | 788,948 |
| Aug 3, 2026 | 77.00 | 81.60 | 77.00 | 80.00 | 80.00 | 3.76% | 1,446,436 |
| Jul 31, 2026 | 77.00 | 77.10 | 76.70 | 77.10 | 77.10 | 9.99% | 304,327 |
| Jul 30, 2026 | 74.80 | 74.90 | 68.70 | 70.10 | 70.10 | -5.78% | 1,685,881 |
| Jul 29, 2026 | 79.20 | 80.40 | 72.00 | 74.40 | 74.40 | -7.00% | 2,928,207 |
| Jul 28, 2026 | 85.00 | 85.10 | 80.00 | 80.00 | 80.00 | -8.78% | 1,236,001 |
| Jul 27, 2026 | 90.00 | 90.90 | 86.40 | 87.70 | 87.70 | 0.69% | 895,010 |
| Jul 24, 2026 | 88.00 | 89.60 | 86.40 | 87.10 | 87.10 | -2.68% | 690,129 |
| Jul 23, 2026 | 90.20 | 91.80 | 88.80 | 89.50 | 89.50 | -0.56% | 583,679 |
| Jul 22, 2026 | 90.30 | 92.40 | 89.20 | 90.00 | 90.00 | 1.69% | 691,471 |
| Jul 21, 2026 | 88.10 | 90.50 | 87.40 | 88.50 | 88.50 | 0.57% | 755,037 |
| Jul 20, 2026 | 92.00 | 92.20 | 84.00 | 88.00 | 88.00 | -4.03% | 1,483,552 |
| Jul 17, 2026 | 93.70 | 94.40 | 90.00 | 91.70 | 91.70 | -5.56% | 1,919,406 |
| Jul 16, 2026 | 99.90 | 99.90 | 95.70 | 97.10 | 97.10 | -3.38% | 1,054,683 |
| Jul 15, 2026 | 101.00 | 102.50 | 98.20 | 100.50 | 100.50 | 0.60% | 1,299,068 |
| Jul 14, 2026 | 101.00 | 101.50 | 91.50 | 99.90 | 99.90 | -0.10% | 2,296,238 |
| Jul 13, 2026 | 104.50 | 106.00 | 98.60 | 100.00 | 100.00 | -4.31% | 1,646,339 |
| 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 |