Faraday Technology Corporation (TPE:3035)
Taiwan
· Delayed Price · Currency is TWD 144.00
-14.50 (-9.15%)
Mar 9, 2026, 1:35 PM CST
Faraday Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 143.00 | 147.00 | 143.00 | 144.00 | 144.00 | -9.15% | 4,191,892 |
| Mar 6, 2026 | 159.00 | 160.00 | 157.50 | 158.50 | 158.50 | -0.31% | 1,417,287 |
| Mar 5, 2026 | 162.00 | 162.50 | 158.00 | 159.00 | 159.00 | 0.63% | 2,155,422 |
| Mar 4, 2026 | 163.00 | 165.00 | 156.50 | 158.00 | 158.00 | -3.95% | 4,268,033 |
| Mar 3, 2026 | 169.50 | 174.00 | 164.00 | 164.50 | 164.50 | -1.20% | 4,832,686 |
| Mar 2, 2026 | 162.00 | 167.50 | 162.00 | 166.50 | 166.50 | -0.89% | 2,115,134 |
| Feb 26, 2026 | 168.50 | 174.50 | 168.00 | 168.00 | 168.00 | 0.30% | 5,993,798 |
| Feb 25, 2026 | 167.00 | 168.50 | 166.00 | 167.50 | 167.50 | 0.60% | 2,803,331 |
| Feb 24, 2026 | 165.50 | 167.50 | 164.50 | 166.50 | 166.50 | - | 2,939,833 |
| Feb 23, 2026 | 163.50 | 167.00 | 160.00 | 166.50 | 166.50 | 2.78% | 3,806,845 |
| Feb 11, 2026 | 162.50 | 166.00 | 161.00 | 162.00 | 162.00 | -4.14% | 6,137,249 |
| Feb 10, 2026 | 158.00 | 169.00 | 157.50 | 169.00 | 169.00 | 7.64% | 5,621,621 |
| Feb 9, 2026 | 160.00 | 161.50 | 156.50 | 157.00 | 157.00 | -1.88% | 3,062,323 |
| Feb 6, 2026 | 161.00 | 161.00 | 156.50 | 160.00 | 160.00 | -1.23% | 1,839,195 |
| Feb 5, 2026 | 161.50 | 166.00 | 161.00 | 162.00 | 162.00 | -0.92% | 1,854,578 |
| Feb 4, 2026 | 160.50 | 163.50 | 160.00 | 163.50 | 163.50 | 1.24% | 1,001,271 |
| Feb 3, 2026 | 163.00 | 164.00 | 159.50 | 161.50 | 161.50 | 0.94% | 1,474,777 |
| Feb 2, 2026 | 164.50 | 164.50 | 158.50 | 160.00 | 160.00 | -4.19% | 4,024,622 |
| Jan 30, 2026 | 171.50 | 171.50 | 165.50 | 167.00 | 167.00 | -2.62% | 4,357,481 |
| Jan 29, 2026 | 177.00 | 177.00 | 171.00 | 171.50 | 171.50 | -3.11% | 4,499,215 |
| Jan 28, 2026 | 180.50 | 181.00 | 175.00 | 177.00 | 177.00 | -0.84% | 5,701,359 |
| Jan 27, 2026 | 177.00 | 179.00 | 175.00 | 178.50 | 178.50 | 2.29% | 7,613,448 |
| Jan 26, 2026 | 174.00 | 175.50 | 172.50 | 174.50 | 174.50 | 0.87% | 2,808,851 |
| Jan 23, 2026 | 173.50 | 177.50 | 172.00 | 173.00 | 173.00 | 0.58% | 5,308,391 |
| Jan 22, 2026 | 174.00 | 175.50 | 171.00 | 172.00 | 172.00 | 0.58% | 4,017,532 |
| Jan 21, 2026 | 172.50 | 174.50 | 170.00 | 171.00 | 171.00 | -0.87% | 3,507,304 |
| Jan 20, 2026 | 172.00 | 173.00 | 170.00 | 172.50 | 172.50 | 0.29% | 2,702,127 |
| Jan 19, 2026 | 166.00 | 173.50 | 164.50 | 172.00 | 172.00 | 3.30% | 5,523,142 |
| Jan 16, 2026 | 169.00 | 169.50 | 166.00 | 166.50 | 166.50 | -0.89% | 2,328,703 |
| Jan 15, 2026 | 170.50 | 170.50 | 167.00 | 168.00 | 168.00 | -1.18% | 1,955,237 |
| Jan 14, 2026 | 169.50 | 171.50 | 169.00 | 170.00 | 170.00 | 1.49% | 1,777,692 |
| Jan 13, 2026 | 172.00 | 172.00 | 167.50 | 167.50 | 167.50 | -1.76% | 2,266,309 |
| Jan 12, 2026 | 168.50 | 172.00 | 167.50 | 170.50 | 170.50 | 1.79% | 2,601,515 |
| Jan 9, 2026 | 170.50 | 170.50 | 165.50 | 167.50 | 167.50 | -1.76% | 4,358,975 |
| Jan 8, 2026 | 178.00 | 178.50 | 170.50 | 170.50 | 170.50 | -3.67% | 6,825,347 |
| Jan 7, 2026 | 173.50 | 179.50 | 171.50 | 177.00 | 177.00 | 3.51% | 10,980,556 |
| Jan 6, 2026 | 169.50 | 175.00 | 169.50 | 171.00 | 171.00 | 1.48% | 6,777,830 |
| Jan 5, 2026 | 172.50 | 173.50 | 167.50 | 168.50 | 168.50 | -1.17% | 3,333,141 |
| Jan 2, 2026 | 171.00 | 174.00 | 170.00 | 170.50 | 170.50 | - | 3,294,165 |
| Dec 31, 2025 | 169.00 | 172.00 | 168.00 | 170.50 | 170.50 | 1.19% | 2,442,458 |
| Dec 30, 2025 | 166.00 | 169.00 | 164.50 | 168.50 | 168.50 | 2.43% | 2,117,700 |
| Dec 29, 2025 | 166.00 | 166.50 | 164.00 | 164.50 | 164.50 | -0.30% | 1,418,691 |
| Dec 26, 2025 | 166.00 | 167.00 | 164.00 | 165.00 | 165.00 | 0.30% | 1,149,932 |
| Dec 24, 2025 | 165.00 | 167.00 | 164.50 | 164.50 | 164.50 | 0.30% | 1,246,330 |
| Dec 23, 2025 | 166.00 | 166.50 | 164.00 | 164.00 | 164.00 | -0.91% | 1,406,611 |
| Dec 22, 2025 | 167.50 | 169.00 | 165.50 | 165.50 | 165.50 | -0.30% | 1,783,274 |
| Dec 19, 2025 | 168.50 | 170.00 | 166.00 | 166.00 | 166.00 | -1.19% | 2,240,533 |
| Dec 18, 2025 | 169.00 | 170.50 | 167.50 | 168.00 | 168.00 | -0.59% | 1,646,902 |
| Dec 17, 2025 | 172.50 | 174.50 | 169.00 | 169.00 | 169.00 | -1.74% | 2,955,695 |
| Dec 16, 2025 | 169.50 | 175.00 | 168.50 | 172.00 | 172.00 | 1.47% | 5,668,713 |
| Dec 15, 2025 | 168.00 | 170.50 | 167.00 | 169.50 | 169.50 | -0.59% | 1,917,739 |
| Dec 12, 2025 | 171.50 | 172.50 | 170.50 | 170.50 | 170.50 | - | 1,293,977 |
| Dec 11, 2025 | 174.50 | 175.00 | 169.50 | 170.50 | 170.50 | -2.01% | 3,218,486 |
| Dec 10, 2025 | 172.00 | 176.00 | 171.00 | 174.00 | 174.00 | 1.75% | 3,733,171 |
| Dec 9, 2025 | 174.00 | 175.50 | 171.00 | 171.00 | 171.00 | -0.87% | 2,570,038 |
| Dec 8, 2025 | 174.00 | 175.00 | 171.50 | 172.50 | 172.50 | -0.29% | 3,046,722 |
| 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 |