Faraday Technology Corporation (TPE:3035)
Taiwan
· Delayed Price · Currency is TWD 173.00
+3.50 (2.06%)
At close: Dec 5, 2025
Faraday Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 171.00 | 173.50 | 169.00 | 173.00 | 173.00 | 2.06% | 1,909,228 |
| Dec 4, 2025 | 172.00 | 172.00 | 169.00 | 169.50 | 169.50 | -0.29% | 1,490,828 |
| Dec 3, 2025 | 174.50 | 174.50 | 170.00 | 170.00 | 170.00 | -1.16% | 1,749,301 |
| Dec 2, 2025 | 175.00 | 175.00 | 172.00 | 172.00 | 172.00 | -0.29% | 2,099,087 |
| Dec 1, 2025 | 174.00 | 175.50 | 171.00 | 172.50 | 172.50 | -0.86% | 2,597,457 |
| Nov 28, 2025 | 172.50 | 174.00 | 170.50 | 174.00 | 174.00 | 1.16% | 2,812,841 |
| Nov 27, 2025 | 171.00 | 174.00 | 171.00 | 172.00 | 172.00 | 0.29% | 3,147,368 |
| Nov 26, 2025 | 168.00 | 172.00 | 167.00 | 171.50 | 171.50 | 2.39% | 3,602,697 |
| Nov 25, 2025 | 163.50 | 168.00 | 163.00 | 167.50 | 167.50 | 4.36% | 2,975,870 |
| Nov 24, 2025 | 162.00 | 166.00 | 158.50 | 160.50 | 160.50 | 0.63% | 2,459,424 |
| Nov 21, 2025 | 160.50 | 162.50 | 157.50 | 159.50 | 159.50 | -3.33% | 2,964,700 |
| Nov 20, 2025 | 164.00 | 166.50 | 162.50 | 165.00 | 165.00 | 3.45% | 2,678,079 |
| Nov 19, 2025 | 165.00 | 168.00 | 156.00 | 159.50 | 159.50 | -3.92% | 5,602,188 |
| Nov 18, 2025 | 168.50 | 170.00 | 166.00 | 166.00 | 166.00 | -2.35% | 3,826,612 |
| Nov 17, 2025 | 170.00 | 172.00 | 167.50 | 170.00 | 170.00 | - | 2,971,267 |
| Nov 14, 2025 | 168.50 | 173.00 | 167.00 | 170.00 | 170.00 | -0.58% | 3,375,922 |
| Nov 13, 2025 | 172.50 | 174.50 | 170.00 | 171.00 | 171.00 | -1.16% | 3,702,298 |
| Nov 12, 2025 | 168.50 | 175.00 | 167.00 | 173.00 | 173.00 | 3.59% | 5,335,641 |
| Nov 11, 2025 | 170.00 | 172.50 | 167.00 | 167.00 | 167.00 | -1.18% | 2,887,277 |
| Nov 10, 2025 | 171.00 | 171.00 | 167.00 | 169.00 | 169.00 | -2.03% | 4,550,256 |
| Nov 7, 2025 | 172.00 | 176.00 | 171.50 | 172.50 | 172.50 | -0.58% | 3,954,455 |
| Nov 6, 2025 | 174.00 | 175.50 | 170.50 | 173.50 | 173.50 | 0.87% | 7,865,081 |
| Nov 5, 2025 | 170.00 | 174.00 | 167.50 | 172.00 | 172.00 | -1.15% | 9,326,104 |
| Nov 4, 2025 | 179.00 | 180.00 | 173.50 | 174.00 | 174.00 | -3.33% | 7,831,110 |
| Nov 3, 2025 | 181.50 | 182.00 | 178.00 | 180.00 | 180.00 | -1.37% | 5,919,235 |
| Oct 31, 2025 | 179.00 | 182.50 | 174.00 | 182.50 | 182.50 | 3.40% | 11,243,470 |
| Oct 30, 2025 | 189.00 | 191.50 | 175.00 | 176.50 | 176.50 | -4.34% | 30,848,750 |
| Oct 29, 2025 | 173.00 | 184.50 | 173.00 | 184.50 | 184.50 | 9.82% | 16,279,680 |
| Oct 28, 2025 | 173.00 | 173.00 | 168.00 | 168.00 | 168.00 | -2.61% | 6,462,215 |
| Oct 27, 2025 | 177.50 | 177.50 | 171.50 | 172.50 | 172.50 | -2.27% | 8,546,547 |
| Oct 23, 2025 | 176.50 | 177.50 | 173.50 | 176.50 | 176.50 | -0.84% | 9,465,719 |
| Oct 22, 2025 | 166.00 | 180.50 | 166.00 | 178.00 | 178.00 | 6.59% | 21,857,570 |
| Oct 21, 2025 | 165.00 | 169.50 | 165.00 | 167.00 | 167.00 | 1.21% | 4,941,211 |
| Oct 20, 2025 | 162.00 | 167.00 | 161.00 | 165.00 | 165.00 | 1.85% | 3,245,609 |
| Oct 17, 2025 | 161.50 | 165.00 | 159.00 | 162.00 | 162.00 | 0.31% | 2,930,341 |
| Oct 16, 2025 | 161.00 | 164.50 | 160.50 | 161.50 | 161.50 | 1.57% | 2,517,249 |
| Oct 15, 2025 | 159.50 | 160.50 | 157.00 | 159.00 | 159.00 | 1.27% | 2,340,152 |
| Oct 14, 2025 | 166.00 | 168.50 | 157.00 | 157.00 | 157.00 | -4.27% | 4,836,771 |
| Oct 13, 2025 | 161.50 | 164.50 | 160.00 | 164.00 | 164.00 | -2.67% | 3,808,479 |
| Oct 9, 2025 | 168.00 | 171.00 | 165.50 | 168.50 | 168.50 | 0.30% | 6,784,996 |
| Oct 8, 2025 | 163.50 | 168.00 | 161.00 | 168.00 | 168.00 | 4.02% | 7,717,083 |
| Oct 7, 2025 | 158.00 | 161.50 | 156.50 | 161.50 | 161.50 | 2.22% | 3,404,657 |
| Oct 3, 2025 | 155.00 | 158.00 | 154.50 | 158.00 | 158.00 | 1.94% | 2,385,764 |
| Oct 2, 2025 | 157.00 | 157.50 | 154.50 | 155.00 | 155.00 | - | 2,265,531 |
| Oct 1, 2025 | 159.00 | 160.50 | 155.00 | 155.00 | 155.00 | -2.21% | 3,478,306 |
| Sep 30, 2025 | 158.00 | 159.50 | 155.50 | 158.50 | 158.50 | 0.32% | 3,696,730 |
| Sep 26, 2025 | 166.00 | 167.50 | 156.00 | 158.00 | 158.00 | -3.66% | 7,707,365 |
| Sep 25, 2025 | 170.00 | 170.00 | 163.50 | 164.00 | 164.00 | -3.24% | 6,067,957 |
| Sep 24, 2025 | 174.00 | 174.00 | 167.00 | 169.50 | 169.50 | -2.59% | 8,522,638 |
| Sep 23, 2025 | 172.00 | 180.00 | 168.50 | 174.00 | 174.00 | 3.26% | 20,688,830 |
| Sep 22, 2025 | 170.00 | 173.00 | 165.50 | 168.50 | 168.50 | - | 23,658,930 |
| Sep 19, 2025 | 168.50 | 168.50 | 168.50 | 168.50 | 168.50 | 9.77% | 18,069,800 |
| Sep 18, 2025 | 151.00 | 156.00 | 149.50 | 153.50 | 153.50 | 2.68% | 4,373,018 |
| Sep 17, 2025 | 150.50 | 153.00 | 149.50 | 149.50 | 149.50 | -0.66% | 2,536,614 |
| Sep 16, 2025 | 150.50 | 150.50 | 149.00 | 150.50 | 150.50 | 0.67% | 1,530,856 |
| Sep 15, 2025 | 152.00 | 153.00 | 149.00 | 149.50 | 149.50 | -1.32% | 2,701,555 |
| Sep 12, 2025 | 150.00 | 156.50 | 150.00 | 151.50 | 151.50 | 1.68% | 4,684,042 |
| Sep 11, 2025 | 153.50 | 154.50 | 149.00 | 149.00 | 149.00 | -2.61% | 3,146,413 |
| Sep 10, 2025 | 156.00 | 156.00 | 153.00 | 153.00 | 153.00 | -1.61% | 2,542,126 |
| Sep 9, 2025 | 157.50 | 158.00 | 154.50 | 155.50 | 155.50 | -0.64% | 2,212,919 |
| Sep 8, 2025 | 157.50 | 158.50 | 156.00 | 156.50 | 156.50 | -0.63% | 2,214,563 |
| Sep 5, 2025 | 156.00 | 158.00 | 155.00 | 157.50 | 157.50 | 1.29% | 2,243,297 |
| Sep 4, 2025 | 155.00 | 156.50 | 154.00 | 155.50 | 155.50 | 1.30% | 1,831,613 |
| Sep 3, 2025 | 153.50 | 155.00 | 152.50 | 153.50 | 153.50 | 0.66% | 1,585,259 |
| Sep 2, 2025 | 156.00 | 159.00 | 152.00 | 152.50 | 152.50 | -0.65% | 2,960,780 |
| Sep 1, 2025 | 158.00 | 159.00 | 153.00 | 153.50 | 153.50 | -2.85% | 3,015,690 |
| Aug 29, 2025 | 162.00 | 164.00 | 157.50 | 158.00 | 158.00 | - | 6,146,074 |
| Aug 28, 2025 | 157.50 | 159.50 | 157.00 | 158.00 | 158.00 | 0.64% | 3,590,739 |
| Aug 27, 2025 | 155.00 | 158.00 | 154.00 | 157.00 | 157.00 | 1.95% | 5,110,225 |
| Aug 26, 2025 | 151.50 | 155.00 | 151.00 | 154.00 | 154.00 | 0.98% | 3,473,395 |
| Aug 25, 2025 | 152.00 | 155.00 | 151.50 | 152.50 | 152.50 | 2.35% | 4,299,887 |
| Aug 22, 2025 | 153.50 | 153.50 | 149.00 | 149.00 | 149.00 | -2.93% | 5,805,575 |
| Aug 21, 2025 | 158.00 | 158.50 | 153.50 | 153.50 | 153.50 | -2.54% | 6,404,488 |
| Aug 20, 2025 | 155.00 | 164.00 | 155.00 | 157.50 | 157.50 | 3.62% | 19,375,020 |
| Aug 19, 2025 | 153.50 | 154.00 | 151.00 | 152.00 | 152.00 | -0.33% | 2,372,544 |
| Aug 18, 2025 | 153.00 | 154.50 | 151.50 | 152.50 | 152.50 | -0.65% | 2,682,536 |
| Aug 15, 2025 | 156.50 | 156.50 | 153.00 | 153.50 | 153.50 | -0.97% | 1,821,247 |
| Aug 14, 2025 | 155.50 | 158.50 | 155.00 | 155.00 | 155.00 | - | 2,749,715 |
| Aug 13, 2025 | 157.50 | 158.50 | 153.50 | 155.00 | 155.00 | -0.96% | 3,850,314 |
| Aug 12, 2025 | 155.00 | 157.50 | 154.00 | 156.50 | 156.50 | 1.62% | 2,390,694 |
| Aug 11, 2025 | 155.50 | 156.50 | 153.50 | 154.00 | 154.00 | -0.65% | 2,014,490 |
| Aug 8, 2025 | 156.00 | 157.00 | 154.50 | 155.00 | 155.00 | -0.32% | 2,238,040 |
| Aug 7, 2025 | 156.00 | 157.50 | 155.00 | 155.50 | 155.50 | 0.65% | 2,898,096 |
| Aug 6, 2025 | 157.50 | 158.50 | 154.50 | 154.50 | 154.50 | -2.22% | 2,364,896 |
| Aug 5, 2025 | 157.00 | 158.00 | 155.50 | 158.00 | 158.00 | 1.61% | 2,834,353 |
| Aug 4, 2025 | 155.50 | 156.50 | 154.00 | 155.50 | 155.50 | -0.96% | 2,981,457 |
| Aug 1, 2025 | 149.00 | 158.00 | 149.00 | 157.00 | 157.00 | 2.95% | 6,247,016 |
| Jul 31, 2025 | 156.00 | 156.50 | 152.00 | 152.50 | 152.50 | -3.17% | 7,633,430 |
| Jul 30, 2025 | 162.00 | 164.00 | 156.50 | 157.50 | 157.50 | -9.22% | 16,134,630 |
| Jul 29, 2025 | 178.50 | 178.50 | 173.00 | 173.50 | 173.50 | -2.80% | 4,489,360 |
| Jul 28, 2025 | 180.50 | 181.50 | 177.00 | 178.50 | 178.50 | -0.56% | 1,950,387 |
| Jul 25, 2025 | 182.00 | 183.00 | 179.00 | 179.50 | 179.50 | -1.37% | 2,148,268 |
| Jul 24, 2025 | 183.00 | 183.00 | 178.00 | 182.00 | 182.00 | 0.28% | 2,920,792 |
| Jul 23, 2025 | 178.00 | 181.50 | 178.00 | 181.50 | 181.50 | 2.83% | 2,957,166 |
| Jul 22, 2025 | 182.00 | 184.50 | 176.00 | 176.50 | 176.50 | -3.55% | 5,191,678 |
| Jul 21, 2025 | 184.00 | 184.50 | 181.00 | 183.00 | 183.00 | -0.27% | 2,096,278 |
| Jul 18, 2025 | 184.00 | 184.50 | 181.00 | 183.50 | 183.50 | 1.38% | 3,474,552 |
| Jul 17, 2025 | 179.50 | 185.00 | 179.50 | 181.00 | 181.00 | 1.69% | 5,362,511 |
| Jul 16, 2025 | 178.50 | 182.00 | 178.00 | 178.00 | 178.00 | 1.14% | 4,039,125 |
| Jul 15, 2025 | 177.00 | 177.50 | 175.50 | 176.00 | 176.00 | - | 2,426,721 |