Taiwan - Delayed Quote
TWD
Faraday Technology Corporation (3035.TW)
191.00
-18.50
(-8.83%)
At close: 1:30:10 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
202.50
206.50
190.00
191.00
191.00
10,889,403
Nov 2, 2026
202.50
213.50
200.50
209.50
209.50
11,731,919
Oct 30, 2026
218.50
221.00
208.50
213.50
213.50
27,424,537
Oct 29, 2026
222.00
231.50
222.00
231.50
231.50
34,604,477
Oct 28, 2026
210.50
210.50
210.50
210.50
210.50
2,528,219
Oct 27, 2026
195.00
196.50
186.50
191.50
191.50
2,169,187
Oct 23, 2026
192.00
192.00
192.00
192.00
192.00
-
Oct 22, 2026
200.50
203.50
191.50
192.00
192.00
3,274,786
Oct 21, 2026
197.00
203.00
194.50
198.00
198.00
3,858,785
Oct 20, 2026
197.50
199.50
190.50
192.50
192.50
2,849,340
Oct 19, 2026
193.00
199.00
188.00
195.50
195.50
3,119,924
Oct 16, 2026
201.00
208.00
197.50
197.50
197.50
5,685,585
Oct 15, 2026
204.00
209.50
197.00
197.50
197.50
10,786,796
Oct 14, 2026
194.00
211.00
192.00
211.00
211.00
5,517,141
Oct 13, 2026
194.50
195.50
186.00
192.00
192.00
4,310,351
Oct 12, 2026
202.00
203.00
196.00
197.50
197.50
2,597,679
Oct 8, 2026
210.00
210.00
201.50
202.00
202.00
3,214,465
Oct 7, 2026
211.00
213.00
208.00
209.00
209.00
3,034,673
Oct 6, 2026
219.00
219.00
210.00
210.50
210.50
3,796,907
Oct 5, 2026
220.50
223.50
215.00
216.00
216.00
6,355,232
Oct 2, 2026
213.00
217.00
210.00
215.50
215.50
4,796,178
Oct 1, 2026
210.00
214.00
208.50
213.00
213.00
4,263,180
Sep 30, 2026
210.50
215.50
208.00
210.50
210.50
5,700,585
Sep 29, 2026
208.00
217.00
204.50
210.00
210.00
7,004,027
Sep 24, 2026
202.00
207.50
199.50
206.50
206.50
4,724,892
Sep 23, 2026
203.00
209.00
201.00
204.00
204.00
7,326,998
Sep 22, 2026
196.00
210.00
195.50
203.00
203.00
14,829,902
Sep 21, 2026
194.50
194.50
190.00
191.00
191.00
4,268,443
Sep 18, 2026
184.00
193.00
182.50
190.50
190.50
8,921,736
Sep 17, 2026
175.00
182.00
175.00
179.00
179.00
3,243,527
Sep 16, 2026
170.50
174.50
170.50
173.50
173.50
1,155,405
Sep 15, 2026
172.50
172.50
169.00
170.00
170.00
1,265,049
Sep 14, 2026
167.00
176.00
165.00
172.50
172.50
2,856,913
Sep 11, 2026
175.00
176.00
169.50
169.50
169.50
3,426,501
Sep 10, 2026
176.00
181.00
175.50
179.00
179.00
2,070,940
Sep 9, 2026
177.00
179.50
175.50
176.50
176.50
1,892,729
Sep 8, 2026
182.00
183.00
174.50
175.00
175.00
2,757,059
Sep 7, 2026
182.50
182.50
177.00
179.00
179.00
1,525,633
Sep 4, 2026
183.50
184.50
177.50
179.50
179.50
1,432,776
Sep 3, 2026
186.50
187.50
179.00
180.00
180.00
2,453,035
Sep 2, 2026
183.50
186.00
182.00
184.50
184.50
2,841,781
Sep 1, 2026
177.50
187.50
177.50
183.50
183.50
5,954,063
Aug 31, 2026
177.00
178.00
172.50
175.00
175.00
2,170,707
Aug 28, 2026
179.00
184.00
178.00
180.50
180.50
2,594,291
Aug 27, 2026
181.50
182.50
176.50
176.50
176.50
1,880,939
Aug 26, 2026
172.50
183.00
171.50
180.50
180.50
3,443,116
Aug 25, 2026
170.00
172.00
166.50
172.00
172.00
1,099,164
Aug 24, 2026
170.50
176.00
168.00
170.00
170.00
1,614,342
Aug 21, 2026
172.00
172.50
168.50
169.50
169.50
1,344,628
Aug 20, 2026
175.00
177.50
168.00
172.00
172.00
2,250,182
Aug 19, 2026
166.00
175.00
166.00
172.50
172.50
3,101,583
Aug 18, 2026
177.00
177.50
169.00
170.50
170.50
2,463,007
Aug 17, 2026
173.50
180.00
172.00
177.00
177.00
2,437,696
Aug 14, 2026
178.00
178.50
173.00
173.50
173.50
2,418,876
Aug 13, 2026
182.00
184.50
176.50
177.00
177.00
4,002,454
Aug 12, 2026
176.50
180.00
176.50
179.00
179.00
2,333,778
Aug 11, 2026
176.50
179.50
174.00
176.00
176.00
3,055,882
Aug 10, 2026
173.00
180.50
171.00
178.00
178.00
6,162,076
Aug 7, 2026
172.00
175.00
170.00
172.00
172.00
3,253,239
Aug 6, 2026
170.50
172.50
165.50
171.00
171.00
3,268,800
Aug 5, 2026
172.00
176.50
170.00
171.50
171.50
5,441,999
Aug 4, 2026
160.00
171.00
157.00
166.00
166.00
6,270,181
Aug 3, 2026
148.00
163.00
146.50
160.00
160.00
9,351,365
Jul 31, 2026
160.00
162.50
148.50
149.50
149.50
19,069,615
Jul 30, 2026
160.00
165.00
150.50
150.50
150.50
10,892,801
Jul 29, 2026
172.00
173.00
167.00
167.00
167.00
4,399,677
Jul 28, 2026
193.00
194.00
184.00
185.50
185.50
5,648,136
Jul 27, 2026
195.50
200.50
192.00
200.50
200.50
5,031,972
Jul 24, 2026
190.00
199.00
189.00
197.50
197.50
4,506,761
Jul 23, 2026
203.50
204.50
190.50
193.00
193.00
3,888,274
Jul 22, 2026
199.00
203.00
196.50
199.00
199.00
4,786,694
Jul 21, 2026
185.50
195.00
184.00
194.50
194.50
3,453,484
Jul 20, 2026
185.00
186.50
172.00
182.50
182.50
5,516,796
Jul 17, 2026
195.00
198.00
183.50
184.00
184.00
7,018,379
Jul 16, 2026
206.00
209.00
199.00
203.50
203.50
3,463,972
Jul 15, 2026
210.50
210.50
203.50
207.00
207.00
4,846,931
Jul 14, 2026
212.00
214.00
194.00
207.00
207.00
7,764,776
Jul 13, 2026
219.00
220.50
211.00
213.00
213.00
5,064,418
Jul 9, 2026
218.50
220.00
214.00
216.00
216.00
7,215,414
Jul 8, 2026
211.00
218.50
210.00
216.00
216.00
11,390,222
Jul 7, 2026
212.50
214.50
197.50
199.00
199.00
6,276,327
Jul 6, 2026
223.50
224.00
209.00
211.00
211.00
8,017,516
Jul 3, 2026
220.00
225.00
217.50
222.50
222.50
6,457,844
Jul 2, 2026
208.00
225.00
205.50
224.00
224.00
7,596,839
Jul 1, 2026
214.50
221.00
211.00
212.00
212.00
8,011,768
Jun 30, 2026
216.50
216.50
210.50
211.00
211.00
6,975,560
Jun 29, 2026
204.50
213.00
200.00
210.50
210.50
7,127,457
Jun 26, 2026
225.50
225.50
206.50
206.50
206.50
14,242,316
Jun 25, 2026
237.00
245.00
224.00
229.00
229.00
16,696,590
Jun 24, 2026
229.50
233.00
221.00
230.50
230.50
15,045,512
Jun 23, 2026
232.50
245.00
232.00
233.00
233.00
30,416,778
Jun 22, 2026
221.00
229.50
220.00
229.50
229.50
15,715,386
Jun 18, 2026
203.00
209.50
201.50
209.00
209.00
8,892,845
Jun 17, 2026
198.50
204.50
197.00
202.00
202.00
5,991,271
Jun 16, 2026
1.8
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 16, 2026
202.00
206.00
198.50
201.00
201.00
10,019,131
Jun 15, 2026
190.50
202.00
190.00
202.00
200.20
13,334,925
Jun 12, 2026
185.00
191.00
184.00
184.00
182.36
4,642,287
Jun 11, 2026
174.50
179.00
172.50
178.00
176.41
4,995,422
Jun 10, 2026
182.00
185.50
174.00
174.50
172.95
5,499,654
Jun 9, 2026
179.00
187.00
175.00
186.00
184.34
6,182,546
Jun 8, 2026
173.00
177.50
173.00
176.00
174.43
7,191,635
Jun 5, 2026
190.50
195.50
183.00
192.00
190.29
8,493,290
Jun 4, 2026
200.50
201.00
191.50
191.50
189.79
11,792,239
Jun 3, 2026
211.50
212.00
203.00
203.00
201.19
9,189,786
Jun 2, 2026
212.00
217.00
201.00
209.50
207.63
14,251,475
Jun 1, 2026
209.50
214.00
205.00
211.00
209.12
11,129,352
May 29, 2026
213.50
215.50
206.00
207.00
205.16
13,375,756
May 28, 2026
203.00
210.50
201.50
208.50
206.64
15,747,264
May 27, 2026
213.50
216.00
201.00
202.50
200.70
16,269,383
May 26, 2026
219.50
219.50
207.00
208.00
206.15
19,932,407
May 25, 2026
218.00
231.00
209.00
218.50
216.55
29,707,750
May 22, 2026
210.00
216.50
205.00
211.00
209.12
27,951,666
May 21, 2026
195.50
208.00
195.00
208.00
206.15
24,543,684
May 20, 2026
189.50
194.00
184.00
189.50
187.81
7,784,855
May 19, 2026
190.00
197.00
186.00
188.50
186.82
10,116,481
May 18, 2026
184.50
193.50
177.00
193.00
191.28
10,675,538
May 15, 2026
200.00
202.00
188.50
190.00
188.31
16,875,465
May 14, 2026
197.00
200.00
188.50
198.50
196.73
18,635,073
May 13, 2026
201.50
204.00
192.00
194.00
192.27
20,742,680
May 12, 2026
200.50
210.50
187.00
208.50
206.64
40,138,820
May 11, 2026
182.00
195.50
182.00
195.50
193.76
24,935,373
May 8, 2026
178.50
185.00
173.00
178.00
176.41
10,579,254
May 7, 2026
184.50
187.50
179.50
181.00
179.39
13,329,581
May 6, 2026
180.00
186.00
175.00
181.50
179.88
18,246,806
May 5, 2026
169.50
181.50
169.00
177.00
175.42
13,009,480
May 4, 2026
171.50
172.50
168.50
169.00
167.49
6,018,408
Apr 30, 2026
170.00
172.50
167.00
168.00
166.50
9,707,418
Apr 29, 2026
175.00
178.50
168.50
168.50
167.00
13,324,967
Apr 28, 2026
183.00
187.50
176.00
176.50
174.93
20,788,797
Apr 27, 2026
195.00
198.50
182.50
186.50
184.84
51,481,821
Apr 24, 2026
180.00
185.00
177.00
185.00
183.35
34,250,912
Apr 23, 2026
182.00
183.00
165.00
168.50
167.00
19,586,020
Apr 22, 2026
179.00
186.00
177.00
179.00
177.40
17,976,144
Apr 21, 2026
177.00
182.00
173.50
180.00
178.40
22,148,041
Apr 20, 2026
162.00
174.50
161.50
174.50
172.95
14,407,105
Apr 17, 2026
157.00
162.00
155.50
159.00
157.58
5,159,507
Apr 16, 2026
152.00
159.00
150.50
156.50
155.11
5,653,509
Apr 15, 2026
154.50
155.00
149.00
149.50
148.17
3,467,477
Apr 14, 2026
151.00
153.00
150.00
153.00
151.64
2,194,324
Apr 13, 2026
150.00
150.50
148.50
149.00
147.67
1,368,941
Apr 10, 2026
153.00
153.50
149.50
149.50
148.17
1,704,296
Apr 9, 2026
150.00
153.00
147.50
152.00
150.65
2,190,952
Apr 8, 2026
143.00
151.00
143.00
150.50
149.16
2,284,814
Apr 7, 2026
141.00
142.00
139.00
140.00
138.75
1,188,879
Apr 2, 2026
146.00
147.00
139.00
139.00
137.76
1,852,304
Apr 1, 2026
144.50
145.50
143.00
144.50
143.21
1,156,977
Mar 31, 2026
145.00
147.00
140.00
141.00
139.74
2,689,559
Mar 30, 2026
148.00
148.00
144.50
146.50
145.19
2,267,951
Mar 27, 2026
150.50
151.50
147.50
150.50
149.16
1,965,273
Mar 26, 2026
151.50
155.50
151.00
151.00
149.65
2,089,856
Mar 25, 2026
151.00
153.00
150.00
151.50
150.15
856,572
Mar 24, 2026
154.50
154.50
147.50
148.00
146.68
1,710,591
Mar 23, 2026
152.00
156.50
151.00
151.00
149.65
1,497,545
Mar 20, 2026
160.50
163.50
157.50
157.50
156.10
2,271,843
Mar 19, 2026
161.00
162.00
160.00
160.50
159.07
1,928,615
Mar 18, 2026
160.00
165.00
157.00
164.00
162.54
3,970,968
Mar 17, 2026
158.00
159.00
155.00
159.00
157.58
2,479,880
Mar 16, 2026
152.00
156.50
150.00
155.50
154.11
2,180,382
Mar 13, 2026
152.50
153.00
150.00
151.50
150.15
1,462,438
Mar 12, 2026
153.50
159.50
152.00
153.50
152.13
2,230,152
Mar 11, 2026
147.00
154.50
147.00
154.00
152.63
2,361,791
Mar 10, 2026
148.00
148.00
144.50
146.00
144.70
1,820,606
Mar 9, 2026
143.00
147.00
143.00
144.00
142.72
4,060,844
Mar 6, 2026
159.00
160.00
157.50
158.50
157.09
1,365,394
Mar 5, 2026
162.00
162.50
158.00
159.00
157.58
2,104,175
Mar 4, 2026
163.00
165.00
156.50
158.00
156.59
4,113,271
Mar 3, 2026
169.50
174.00
164.00
164.50
163.03
4,744,346
Mar 2, 2026
162.00
167.50
162.00
166.50
165.02
2,047,271
Feb 26, 2026
168.50
174.50
168.00
168.00
166.50
5,907,841
Feb 25, 2026
167.00
168.50
166.00
167.50
166.01
2,738,828
Feb 24, 2026
165.50
167.50
164.50
166.50
165.02
2,855,502
Feb 23, 2026
163.50
167.00
160.00
166.50
165.02
3,738,617
Feb 11, 2026
162.50
166.00
161.00
162.00
160.56
6,021,699
Feb 10, 2026
158.00
169.00
157.50
169.00
167.49
5,521,517
Feb 9, 2026
160.00
161.50
156.50
157.00
155.60
2,985,998
Feb 6, 2026
161.00
161.00
156.50
160.00
158.57
1,780,864
Feb 5, 2026
161.50
166.00
161.00
162.00
160.56
1,801,400
Feb 4, 2026
160.50
163.50
160.00
163.50
162.04
967,718
Feb 3, 2026
163.00
164.00
159.50
161.50
160.06
1,420,360
Feb 2, 2026
164.50
164.50
158.50
160.00
158.57
3,880,345
Jan 30, 2026
171.50
171.50
165.50
167.00
165.51
4,233,754
Jan 29, 2026
177.00
177.00
171.00
171.50
169.97
4,391,415
Jan 28, 2026
180.50
181.00
175.00
177.00
175.42
5,584,034
Jan 27, 2026
177.00
179.00
175.00
178.50
176.91
7,450,008
Jan 26, 2026
174.00
175.50
172.50
174.50
172.95
2,740,021
Jan 23, 2026
173.50
177.50
172.00
173.00
171.46
5,232,492
Jan 22, 2026
174.00
175.50
171.00
172.00
170.47
3,938,489
Jan 21, 2026
172.50
174.50
170.00
171.00
169.48
3,441,255
Jan 20, 2026
172.00
173.00
170.00
172.50
170.96
2,628,953
Jan 19, 2026
166.00
173.50
164.50
172.00
170.47
5,424,582
Jan 16, 2026
169.00
169.50
166.00
166.50
165.02
2,259,434
Jan 15, 2026
170.50
170.50
167.00
168.00
166.50
1,903,724
Jan 14, 2026
169.50
171.50
169.00
170.00
168.49
1,736,670
Jan 13, 2026
172.00
172.00
167.50
167.50
166.01
2,207,377
Jan 12, 2026
168.50
172.00
167.50
170.50
168.98
2,555,529
Jan 9, 2026
170.50
170.50
165.50
167.50
166.01
4,254,076
Jan 8, 2026
178.00
178.50
170.50
170.50
168.98
6,698,936
Jan 7, 2026
173.50
179.50
171.50
177.00
175.42
10,776,429
Jan 6, 2026
169.50
175.00
169.50
171.00
169.48
6,665,746
Jan 5, 2026
172.50
173.50
167.50
168.50
167.00
3,266,380
Jan 2, 2026
171.00
174.00
170.00
170.50
168.98
3,229,971
Dec 31, 2025
169.00
172.00
168.00
170.50
168.98
2,380,522
Dec 30, 2025
166.00
169.00
164.50
168.50
167.00
2,084,318
Dec 29, 2025
166.00
166.50
164.00
164.50
163.03
1,387,161
Dec 26, 2025
166.00
167.00
164.00
165.00
163.53
1,122,109
Dec 24, 2025
165.00
167.00
164.50
164.50
163.03
1,222,148
Dec 23, 2025
166.00
166.50
164.00
164.00
162.54
1,350,111
Dec 22, 2025
167.50
169.00
165.50
165.50
164.03
1,746,165
Dec 19, 2025
168.50
170.00
166.00
166.00
164.52
2,204,740
Dec 18, 2025
169.00
170.50
167.50
168.00
166.50
1,621,829
Dec 17, 2025
172.50
174.50
169.00
169.00
167.49
2,912,612
Dec 16, 2025
169.50
175.00
168.50
172.00
170.47
5,600,251
Dec 15, 2025
168.00
170.50
167.00
169.50
167.99
1,886,893
Dec 12, 2025
171.50
172.50
170.50
170.50
168.98
1,267,041
Dec 11, 2025
174.50
175.00
169.50
170.50
168.98
3,154,525
Dec 10, 2025
172.00
176.00
171.00
174.00
172.45
3,666,815
Dec 9, 2025
174.00
175.50
171.00
171.00
169.48
2,539,987
Dec 8, 2025
174.00
175.00
171.50
172.50
170.96
3,005,246
Dec 5, 2025
171.00
173.50
169.00
173.00
171.46
1,873,843
Dec 4, 2025
172.00
172.00
169.00
169.50
167.99
1,473,538
Dec 3, 2025
174.50
174.50
170.00
170.00
168.49
1,719,841
Dec 2, 2025
175.00
175.00
172.00
172.00
170.47
2,068,353
Dec 1, 2025
174.00
175.50
171.00
172.50
170.96
2,561,267
Nov 28, 2025
172.50
174.00
170.50
174.00
172.45
2,769,539
Nov 27, 2025
171.00
174.00
171.00
172.00
170.47
3,093,101
Nov 26, 2025
168.00
172.00
167.00
171.50
169.97
3,547,668
Nov 25, 2025
163.50
168.00
163.00
167.50
166.01
2,927,360
Nov 24, 2025
162.00
166.00
158.50
160.50
159.07
2,427,302
Nov 21, 2025
160.50
162.50
157.50
159.50
158.08
2,904,960
Nov 20, 2025
164.00
166.50
162.50
165.00
163.53
2,634,617
Nov 19, 2025
165.00
168.00
156.00
159.50
158.08
5,484,818
Nov 18, 2025
168.50
170.00
166.00
166.00
164.52
3,728,155
Nov 17, 2025
170.00
172.00
167.50
170.00
168.49
2,923,410
Nov 14, 2025
168.50
173.00
167.00
170.00
168.49
3,315,796
Nov 13, 2025
172.50
174.50
170.00
171.00
169.48
3,617,377
Nov 12, 2025
168.50
175.00
167.00
173.00
171.46
5,271,081
Nov 11, 2025
170.00
172.50
167.00
167.00
165.51
2,809,614
Nov 10, 2025
171.00
171.00
167.00
169.00
167.49
4,478,884
Nov 7, 2025
172.00
176.00
171.50
172.50
170.96
3,896,081
Nov 6, 2025
174.00
175.50
170.50
173.50
171.95
7,781,564
Nov 5, 2025
170.00
174.00
167.50
172.00
170.47
9,175,407
Nov 4, 2025
179.00
180.00
173.50
174.00
172.45
7,638,918
Nov 3, 2025
181.50
182.00
178.00
180.00
178.40
5,794,931
