Favite, Inc. (TPE:3535)
Taiwan
· Delayed Price · Currency is TWD 132.50
-14.50 (-9.86%)
Mar 10, 2026, 1:35 PM CST
Favite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 140.50 | 144.50 | 138.50 | 139.50 | - | -5.10% | 9,723,630 |
| Mar 9, 2026 | 137.00 | 147.00 | 134.50 | 147.00 | 147.00 | -1.01% | 15,948,620 |
| Mar 6, 2026 | 132.50 | 148.50 | 131.00 | 148.50 | 148.50 | 10.00% | 12,275,342 |
| Mar 5, 2026 | 137.00 | 140.50 | 132.00 | 135.00 | 135.00 | 5.47% | 12,031,746 |
| Mar 4, 2026 | 126.00 | 130.50 | 118.00 | 128.00 | 128.00 | 1.59% | 14,780,229 |
| Mar 3, 2026 | 144.50 | 149.00 | 126.00 | 126.00 | 126.00 | -10.00% | 15,941,220 |
| Mar 2, 2026 | 125.50 | 140.00 | 125.00 | 140.00 | 140.00 | 9.80% | 7,069,161 |
| Feb 26, 2026 | 124.00 | 127.50 | 124.00 | 127.50 | 127.50 | 9.91% | 4,302,645 |
| Feb 25, 2026 | 111.00 | 116.00 | 111.00 | 116.00 | 116.00 | 9.95% | 7,235,279 |
| Feb 24, 2026 | 102.50 | 105.50 | 102.50 | 105.50 | 105.50 | 0.96% | 2,689,387 |
| Feb 23, 2026 | 104.00 | 106.00 | 100.00 | 104.50 | 104.50 | 0.97% | 4,624,609 |
| Feb 11, 2026 | 102.00 | 104.50 | 101.00 | 103.50 | 103.50 | 0.98% | 4,483,315 |
| Feb 10, 2026 | 111.50 | 111.50 | 102.50 | 102.50 | 102.50 | -8.07% | 11,860,630 |
| Feb 9, 2026 | 112.50 | 117.00 | 109.00 | 111.50 | 111.50 | 4.21% | 15,938,270 |
| Feb 6, 2026 | 107.00 | 111.50 | 102.50 | 107.00 | 107.00 | -1.83% | 27,952,783 |
| Feb 5, 2026 | 99.90 | 109.00 | 98.50 | 109.00 | 109.00 | 9.77% | 18,046,710 |
| Feb 4, 2026 | 95.40 | 102.00 | 93.80 | 99.30 | 99.30 | 4.09% | 4,743,173 |
| Feb 3, 2026 | 96.00 | 98.80 | 93.50 | 95.40 | 95.40 | 2.58% | 4,918,097 |
| Feb 2, 2026 | 101.00 | 101.50 | 91.10 | 93.00 | 93.00 | -7.46% | 7,893,499 |
| Jan 30, 2026 | 100.50 | 101.50 | 97.00 | 100.50 | 100.50 | 0.60% | 4,979,651 |
| Jan 29, 2026 | 103.00 | 105.50 | 99.20 | 99.90 | 99.90 | -4.40% | 5,367,840 |
| Jan 28, 2026 | 106.50 | 109.50 | 102.50 | 104.50 | 104.50 | 0.97% | 7,983,752 |
| Jan 27, 2026 | 101.00 | 103.50 | 99.40 | 103.50 | 103.50 | 0.49% | 5,256,887 |
| Jan 26, 2026 | 100.00 | 105.50 | 98.80 | 103.00 | 103.00 | 3.83% | 7,778,088 |
| Jan 23, 2026 | 102.00 | 102.00 | 98.00 | 99.20 | 99.20 | -1.78% | 5,852,762 |
| Jan 22, 2026 | 108.00 | 109.50 | 98.20 | 101.00 | 101.00 | -2.88% | 11,609,340 |
| Jan 21, 2026 | 113.00 | 114.00 | 104.00 | 104.00 | 104.00 | -9.96% | 11,330,060 |
| Jan 20, 2026 | 108.00 | 117.00 | 104.50 | 115.50 | 115.50 | 8.45% | 21,933,217 |
| Jan 19, 2026 | 98.00 | 106.50 | 95.50 | 106.50 | 106.50 | 9.91% | 15,513,538 |
| Jan 16, 2026 | 100.00 | 103.00 | 92.20 | 96.90 | 96.90 | -0.82% | 23,887,650 |
| Jan 15, 2026 | 90.80 | 97.70 | 90.80 | 97.70 | 97.70 | 9.90% | 17,974,991 |
| Jan 14, 2026 | 86.00 | 89.60 | 84.40 | 88.90 | 88.90 | 3.98% | 5,943,476 |
| Jan 13, 2026 | 85.00 | 87.70 | 84.30 | 85.50 | 85.50 | 0.12% | 5,260,212 |
| Jan 12, 2026 | 94.00 | 94.00 | 85.20 | 85.40 | 85.40 | -9.63% | 14,390,223 |
| Jan 9, 2026 | 94.00 | 97.20 | 91.40 | 94.50 | 94.50 | 0.43% | 6,085,010 |
| Jan 8, 2026 | 91.60 | 94.50 | 90.50 | 94.10 | 94.10 | 2.95% | 3,032,186 |
| Jan 7, 2026 | 91.30 | 92.70 | 90.80 | 91.40 | 91.40 | -0.22% | 3,129,054 |
| Jan 6, 2026 | 94.80 | 95.40 | 91.30 | 91.60 | 91.60 | -2.66% | 7,121,519 |
| Jan 5, 2026 | 98.30 | 104.00 | 94.00 | 94.10 | 94.10 | -1.77% | 17,912,350 |
| Jan 2, 2026 | 93.50 | 99.70 | 93.30 | 95.80 | 95.80 | 2.68% | 10,638,393 |
| Dec 31, 2025 | 94.90 | 96.50 | 93.00 | 93.30 | 93.30 | -0.43% | 8,120,411 |
| Dec 30, 2025 | 92.00 | 95.00 | 90.90 | 93.70 | 93.70 | 2.29% | 5,484,374 |
| Dec 29, 2025 | 92.00 | 94.30 | 91.40 | 91.60 | 91.60 | 0.33% | 4,601,734 |
| Dec 26, 2025 | 92.40 | 94.40 | 91.20 | 91.30 | 91.30 | -0.22% | 3,359,440 |
| Dec 24, 2025 | 91.80 | 95.40 | 90.40 | 91.50 | 91.50 | 0.55% | 7,879,526 |
| Dec 23, 2025 | 91.00 | 91.50 | 89.30 | 91.00 | 91.00 | 0.89% | 2,779,665 |
| Dec 22, 2025 | 92.40 | 94.90 | 90.00 | 90.20 | 90.20 | -0.88% | 8,545,841 |
| Dec 19, 2025 | 88.60 | 91.00 | 87.80 | 91.00 | 91.00 | 4.00% | 3,414,731 |
| Dec 18, 2025 | 89.30 | 91.50 | 87.50 | 87.50 | 87.50 | -3.10% | 5,043,954 |
| Dec 17, 2025 | 86.00 | 92.50 | 85.80 | 90.30 | 90.30 | 5.86% | 8,016,111 |
| Dec 16, 2025 | 87.90 | 89.80 | 84.60 | 85.30 | 85.30 | -2.96% | 3,375,399 |
| Dec 15, 2025 | 84.20 | 88.80 | 84.10 | 87.90 | 87.90 | 1.27% | 2,850,540 |
| Dec 12, 2025 | 86.10 | 88.00 | 84.70 | 86.80 | 86.80 | 1.52% | 3,211,844 |
| Dec 11, 2025 | 86.80 | 87.60 | 85.50 | 85.50 | 85.50 | -1.72% | 3,309,256 |
| Dec 10, 2025 | 91.00 | 91.60 | 85.50 | 87.00 | 87.00 | -3.33% | 12,150,140 |
| Dec 9, 2025 | 96.80 | 101.50 | 89.00 | 90.00 | 90.00 | -8.07% | 41,210,760 |
| Dec 8, 2025 | 89.00 | 97.90 | 87.80 | 97.90 | 97.90 | 10.00% | 9,920,402 |
| Dec 5, 2025 | 90.10 | 91.50 | 87.20 | 89.00 | 89.00 | -2.09% | 7,120,458 |
| Dec 4, 2025 | 90.10 | 92.70 | 89.60 | 90.90 | 90.90 | -0.44% | 7,649,144 |
| Dec 3, 2025 | 88.70 | 93.60 | 85.60 | 91.30 | 91.30 | 1.67% | 19,443,100 |
| Dec 2, 2025 | 91.30 | 91.40 | 83.30 | 89.80 | 89.80 | -1.97% | 21,728,550 |
| Dec 1, 2025 | 84.50 | 91.60 | 82.00 | 91.60 | 91.60 | 9.96% | 14,859,960 |
| Nov 28, 2025 | 78.30 | 84.80 | 77.20 | 83.30 | 83.30 | 7.21% | 8,831,992 |
| Nov 27, 2025 | 74.30 | 77.90 | 73.80 | 77.70 | 77.70 | 5.00% | 3,025,701 |
| Nov 26, 2025 | 73.70 | 76.50 | 73.20 | 74.00 | 74.00 | 2.64% | 3,273,127 |
| Nov 25, 2025 | 70.70 | 73.40 | 70.70 | 72.10 | 72.10 | 4.49% | 1,636,805 |
| Nov 24, 2025 | 67.60 | 69.90 | 67.30 | 69.00 | 69.00 | 2.53% | 1,182,801 |
| Nov 21, 2025 | 69.50 | 70.50 | 67.20 | 67.30 | 67.30 | -5.74% | 1,646,361 |
| Nov 20, 2025 | 71.00 | 72.50 | 70.00 | 71.40 | 71.40 | 3.63% | 1,087,275 |
| Nov 19, 2025 | 68.70 | 69.60 | 68.00 | 68.90 | 68.90 | 0.29% | 987,540 |
| Nov 18, 2025 | 69.80 | 70.50 | 67.80 | 68.70 | 68.70 | -1.86% | 1,773,229 |
| Nov 17, 2025 | 72.60 | 73.30 | 69.70 | 70.00 | 70.00 | -2.91% | 1,607,534 |
| Nov 14, 2025 | 71.00 | 72.30 | 69.90 | 72.10 | 72.10 | 0.42% | 1,329,462 |
| Nov 13, 2025 | 74.20 | 74.30 | 71.80 | 71.80 | 71.80 | -2.31% | 1,273,453 |
| Nov 12, 2025 | 71.40 | 73.50 | 71.00 | 73.50 | 73.50 | 2.94% | 1,623,446 |
| Nov 11, 2025 | 70.20 | 72.60 | 69.90 | 71.40 | 71.40 | 0.71% | 1,948,302 |
| Nov 10, 2025 | 74.70 | 75.10 | 69.30 | 70.90 | 70.90 | -7.44% | 5,855,583 |
| Nov 7, 2025 | 75.20 | 77.30 | 73.80 | 76.60 | 76.60 | 1.19% | 2,352,748 |
| Nov 6, 2025 | 77.90 | 78.20 | 74.30 | 75.70 | 75.70 | -2.70% | 3,779,838 |
| Nov 5, 2025 | 78.60 | 79.40 | 75.50 | 77.80 | 77.80 | -2.14% | 3,378,708 |
| Nov 4, 2025 | 83.00 | 84.30 | 79.40 | 79.50 | 79.50 | -3.40% | 6,955,357 |
| Nov 3, 2025 | 77.10 | 83.50 | 76.50 | 82.30 | 82.30 | 6.88% | 7,231,542 |
| Oct 31, 2025 | 75.40 | 77.90 | 75.00 | 77.00 | 77.00 | 2.67% | 3,653,433 |
| Oct 30, 2025 | 75.00 | 76.10 | 74.10 | 75.00 | 75.00 | 0.67% | 1,827,088 |
| Oct 29, 2025 | 73.50 | 76.60 | 73.50 | 74.50 | 74.50 | 1.92% | 3,052,311 |
| Oct 28, 2025 | 73.40 | 73.50 | 72.40 | 73.10 | 73.10 | 0.27% | 1,084,504 |
| Oct 27, 2025 | 72.50 | 73.30 | 71.50 | 72.90 | 72.90 | 1.53% | 1,503,694 |
| Oct 23, 2025 | 73.20 | 73.20 | 71.50 | 71.80 | 71.80 | -2.05% | 2,276,848 |
| Oct 22, 2025 | 75.00 | 75.30 | 72.70 | 73.30 | 73.30 | -2.53% | 2,049,210 |
| Oct 21, 2025 | 77.40 | 78.00 | 74.80 | 75.20 | 75.20 | -0.53% | 2,523,499 |
| Oct 20, 2025 | 75.40 | 76.20 | 74.40 | 75.60 | 75.60 | -0.26% | 1,755,001 |
| Oct 17, 2025 | 75.80 | 76.80 | 74.20 | 75.80 | 75.80 | -0.26% | 2,686,236 |
| Oct 16, 2025 | 77.00 | 77.90 | 74.00 | 76.00 | 76.00 | -0.39% | 3,489,995 |
| Oct 15, 2025 | 79.50 | 79.50 | 75.50 | 76.30 | 76.30 | -2.55% | 4,155,556 |
| Oct 14, 2025 | 82.10 | 84.50 | 77.70 | 78.30 | 78.30 | -3.21% | 10,093,090 |
| Oct 13, 2025 | 70.60 | 81.40 | 70.60 | 80.90 | 80.90 | 3.72% | 9,082,982 |
| Oct 9, 2025 | 77.70 | 78.40 | 77.20 | 78.00 | 78.00 | 0.65% | 1,779,737 |
| Oct 8, 2025 | 76.50 | 78.60 | 75.90 | 77.50 | 77.50 | 0.65% | 2,645,919 |
| Oct 7, 2025 | 79.30 | 79.70 | 76.30 | 77.00 | 77.00 | -2.78% | 4,466,847 |
| Oct 3, 2025 | 81.80 | 81.80 | 74.70 | 79.20 | 79.20 | -2.94% | 7,800,560 |