Favite Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-15	17.850	18.700	17.850	18.550	17.278	1,089,468
2021-11-12	18.500	18.750	17.500	17.750	16.533	1,517,900
2021-11-11	18.700	18.850	18.050	18.400	17.138	1,208,300
2021-11-10	18.700	19.200	18.100	18.700	17.418	4,242,127
2021-11-09	17.600	18.900	17.500	18.900	17.604	5,924,402
2021-11-08	17.900	17.900	17.150	17.200	16.021	780,017
2021-11-05	17.750	18.500	17.500	17.900	16.673	1,501,312
2021-11-04	17.000	17.900	17.000	17.700	16.486	1,242,326
2021-11-03	16.700	16.950	16.500	16.700	15.555	368,081
2021-11-02	17.100	17.150	16.700	16.700	15.555	214,020
2021-11-01	16.650	17.200	16.650	17.050	15.881	398,850
2021-10-29	16.900	16.950	16.550	16.600	15.462	208,107
2021-10-28	16.800	16.800	16.650	16.800	15.648	84,515
2021-10-27	16.650	16.950	16.650	16.850	15.695	147,000
2021-10-26	16.900	16.900	16.600	16.800	15.648	134,000
2021-10-25	16.600	16.900	16.350	16.750	15.601	157,011
2021-10-22	16.750	16.900	16.550	16.550	15.415	128,005
2021-10-21	17.150	17.150	16.900	16.900	15.741	258,002
2021-10-20	17.000	17.200	16.850	16.900	15.741	407,000
2021-10-19	16.650	17.200	16.600	16.800	15.648	400,050
2021-10-18	16.150	17.000	16.150	16.850	15.695	718,468
2021-10-15	16.150	16.250	16.000	16.000	14.903	414,025
2021-10-14	16.250	16.300	15.950	16.050	14.949	249,197

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.