Favite, Inc. (TPE:3535)
Taiwan · Delayed Price · Currency is TWD 71.50
-2.90 (-3.90%)
Jul 30, 2026, 12:34 PM CST
Favite Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 79.20 | 80.40 | 72.00 | 72.00 | - | -10.00% | 2,466,015 |
| 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 |
| Jun 30, 2026 | 114.00 | 117.50 | 114.00 | 116.00 | 116.00 | 3.57% | 939,450 |
| 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% | 1,424,921 |
| 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 |