Faraday Technology Corporation (TPE:3035)
Taiwan
· Delayed Price · Currency is TWD 176.50
-10.00 (-5.36%)
Apr 28, 2026, 1:30 PM CST
Faraday Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 183.00 | 187.50 | 176.00 | 183.00 | - | -1.88% | 13,274,450 |
| Apr 27, 2026 | 195.00 | 198.50 | 182.50 | 186.50 | 186.50 | 0.81% | 52,051,494 |
| Apr 24, 2026 | 180.00 | 185.00 | 177.00 | 185.00 | 185.00 | 9.79% | 34,838,693 |
| Apr 23, 2026 | 182.00 | 183.00 | 165.00 | 168.50 | 168.50 | -5.87% | 19,913,699 |
| Apr 22, 2026 | 179.00 | 186.00 | 177.00 | 179.00 | 179.00 | -0.56% | 18,286,028 |
| Apr 21, 2026 | 177.00 | 182.00 | 173.50 | 180.00 | 180.00 | 3.15% | 22,510,540 |
| Apr 20, 2026 | 162.00 | 174.50 | 161.50 | 174.50 | 174.50 | 9.75% | 14,758,950 |
| Apr 17, 2026 | 157.00 | 162.00 | 155.50 | 159.00 | 159.00 | 1.60% | 5,268,698 |
| Apr 16, 2026 | 152.00 | 159.00 | 150.50 | 156.50 | 156.50 | 4.68% | 5,770,673 |
| Apr 15, 2026 | 154.50 | 155.00 | 149.00 | 149.50 | 149.50 | -2.29% | 3,546,168 |
| Apr 14, 2026 | 151.00 | 153.00 | 150.00 | 153.00 | 153.00 | 2.68% | 2,248,075 |
| Apr 13, 2026 | 150.00 | 150.50 | 148.50 | 149.00 | 149.00 | -0.33% | 1,406,564 |
| Apr 10, 2026 | 153.00 | 153.50 | 149.50 | 149.50 | 149.50 | -1.64% | 1,739,781 |
| Apr 9, 2026 | 150.00 | 153.00 | 147.50 | 152.00 | 152.00 | 1.00% | 2,230,303 |
| Apr 8, 2026 | 143.00 | 151.00 | 143.00 | 150.50 | 150.50 | 7.50% | 2,356,580 |
| Apr 7, 2026 | 141.00 | 142.00 | 139.00 | 140.00 | 140.00 | 0.72% | 1,224,085 |
| Apr 2, 2026 | 146.00 | 147.00 | 139.00 | 139.00 | 139.00 | -3.81% | 1,933,823 |
| Apr 1, 2026 | 144.50 | 145.50 | 143.00 | 144.50 | 144.50 | 2.48% | 1,184,343 |
| Mar 31, 2026 | 145.00 | 147.00 | 140.00 | 141.00 | 141.00 | -3.75% | 2,792,260 |
| Mar 30, 2026 | 148.00 | 148.00 | 144.50 | 146.50 | 146.50 | -2.66% | 2,336,803 |
| Mar 27, 2026 | 150.50 | 151.50 | 147.50 | 150.50 | 150.50 | -0.33% | 2,021,713 |
| Mar 26, 2026 | 151.50 | 155.50 | 151.00 | 151.00 | 151.00 | -0.33% | 2,131,896 |
| Mar 25, 2026 | 151.00 | 153.00 | 150.00 | 151.50 | 151.50 | 2.36% | 884,017 |
| Mar 24, 2026 | 154.50 | 154.50 | 147.50 | 148.00 | 148.00 | -1.99% | 1,771,415 |
| Mar 23, 2026 | 152.00 | 156.50 | 151.00 | 151.00 | 151.00 | -4.13% | 1,555,427 |
| Mar 20, 2026 | 160.50 | 163.50 | 157.50 | 157.50 | 157.50 | -1.87% | 2,319,552 |
| Mar 19, 2026 | 161.00 | 162.00 | 160.00 | 160.50 | 160.50 | -2.13% | 1,981,694 |
| Mar 18, 2026 | 160.00 | 165.00 | 157.00 | 164.00 | 164.00 | 3.14% | 4,054,908 |
| Mar 17, 2026 | 158.00 | 159.00 | 155.00 | 159.00 | 159.00 | 2.25% | 2,559,914 |
| Mar 16, 2026 | 152.00 | 156.50 | 150.00 | 155.50 | 155.50 | 2.64% | 2,254,599 |
| Mar 13, 2026 | 152.50 | 153.00 | 150.00 | 151.50 | 151.50 | -1.30% | 1,510,596 |
| Mar 12, 2026 | 153.50 | 159.50 | 152.00 | 153.50 | 153.50 | -0.32% | 2,280,705 |
| Mar 11, 2026 | 147.00 | 154.50 | 147.00 | 154.00 | 154.00 | 5.48% | 2,423,147 |
| Mar 10, 2026 | 148.00 | 148.00 | 144.50 | 146.00 | 146.00 | 1.39% | 1,889,840 |
| 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% | 6,002,639 |
| 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% | 1,477,137 |
| 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% | 2,607,044 |
| 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% | 10,980,550 |
| 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 | - | 3,299,136 |
| 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% | 2,128,018 |
| 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% | 2,260,273 |
| Dec 18, 2025 | 169.00 | 170.50 | 167.50 | 168.00 | 168.00 | -0.59% | 1,649,731 |
| 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% | 1,501,366 |
| 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 |