UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.17 +0.79 (+1.01%) GOLD FUTURES
2,318.80 -5.40 (-0.23%) DOW
39,059.19 +174.93 (+0.45%) Bitcoin GBP
49,753.46 -767.11 (-1.52%)
Faraday Technology Corporation (3035.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 281.00 | 284.50 | 280.00 | 282.00 | 282.00 | 3,693,201 |
| 07 May 2024 | 286.50 | 286.50 | 277.00 | 281.00 | 281.00 | 7,347,041 |
| 06 May 2024 | 293.50 | 294.50 | 284.50 | 285.00 | 285.00 | 4,499,144 |
| 03 May 2024 | 293.50 | 297.00 | 288.50 | 289.00 | 289.00 | 4,434,495 |
| 02 May 2024 | 291.00 | 294.00 | 288.00 | 288.50 | 288.50 | 4,627,729 |
| 30 Apr 2024 | 299.50 | 301.50 | 293.50 | 294.00 | 294.00 | 4,542,758 |
| 29 Apr 2024 | 302.00 | 305.50 | 296.00 | 297.50 | 297.50 | 9,168,082 |
| 26 Apr 2024 | 282.00 | 302.00 | 277.50 | 295.50 | 295.50 | 20,650,815 |
| 25 Apr 2024 | 290.00 | 292.50 | 278.00 | 279.00 | 279.00 | 13,396,158 |
| 24 Apr 2024 | 301.50 | 304.50 | 293.00 | 294.50 | 294.50 | 12,374,073 |
| 23 Apr 2024 | 294.00 | 296.00 | 287.00 | 295.00 | 295.00 | 8,034,429 |
| 22 Apr 2024 | 306.00 | 308.00 | 289.50 | 290.00 | 290.00 | 9,908,362 |
| 19 Apr 2024 | 318.00 | 327.50 | 297.00 | 306.00 | 306.00 | 10,621,932 |
| 18 Apr 2024 | 314.00 | 324.50 | 310.00 | 322.00 | 322.00 | 7,253,968 |
| 17 Apr 2024 | 315.00 | 321.00 | 314.00 | 314.00 | 314.00 | 5,738,846 |
| 16 Apr 2024 | 310.00 | 320.00 | 303.00 | 313.00 | 313.00 | 10,539,384 |
| 15 Apr 2024 | 320.00 | 320.00 | 312.50 | 312.50 | 312.50 | 4,331,448 |
| 12 Apr 2024 | 321.00 | 323.50 | 315.50 | 323.00 | 323.00 | 8,806,842 |
| 11 Apr 2024 | 328.00 | 331.00 | 318.00 | 318.50 | 318.50 | 7,105,866 |
| 10 Apr 2024 | 330.00 | 334.00 | 327.50 | 329.00 | 329.00 | 4,802,010 |
| 09 Apr 2024 | 339.00 | 341.00 | 328.50 | 329.00 | 329.00 | 7,603,148 |
| 08 Apr 2024 | 347.00 | 352.50 | 338.00 | 338.00 | 338.00 | 5,577,515 |
| 03 Apr 2024 | 343.00 | 347.50 | 338.00 | 345.00 | 345.00 | 5,397,068 |
| 02 Apr 2024 | 353.50 | 353.50 | 345.50 | 347.50 | 347.50 | 3,870,599 |
| 01 Apr 2024 | 347.00 | 354.00 | 344.00 | 349.00 | 349.00 | 4,829,671 |
| 29 Mar 2024 | 336.50 | 348.00 | 336.00 | 346.00 | 346.00 | 4,149,000 |
| 28 Mar 2024 | 339.50 | 343.50 | 333.50 | 334.50 | 334.50 | 3,444,820 |
| 27 Mar 2024 | 341.50 | 343.50 | 338.00 | 338.00 | 338.00 | 2,668,966 |
| 26 Mar 2024 | 349.00 | 353.00 | 336.00 | 339.50 | 339.50 | 4,971,803 |
| 25 Mar 2024 | 356.00 | 361.50 | 349.00 | 349.00 | 349.00 | 7,599,365 |
| 22 Mar 2024 | 349.50 | 354.50 | 347.00 | 351.50 | 351.50 | 5,047,162 |
| 21 Mar 2024 | 353.00 | 354.00 | 344.50 | 345.50 | 345.50 | 4,672,412 |
| 20 Mar 2024 | 352.50 | 356.00 | 347.00 | 347.50 | 347.50 | 5,504,405 |
| 19 Mar 2024 | 356.00 | 356.50 | 347.00 | 350.00 | 350.00 | 6,339,770 |
| 18 Mar 2024 | 357.00 | 360.50 | 351.00 | 359.00 | 359.00 | 4,679,957 |
| 15 Mar 2024 | 358.50 | 366.50 | 352.00 | 354.50 | 354.50 | 8,189,831 |
| 14 Mar 2024 | 345.00 | 367.00 | 339.50 | 362.00 | 362.00 | 12,239,734 |
| 13 Mar 2024 | 365.50 | 366.00 | 344.00 | 345.00 | 345.00 | 6,572,773 |
| 12 Mar 2024 | 363.50 | 371.00 | 361.50 | 361.50 | 361.50 | 4,410,115 |
| 11 Mar 2024 | 361.53 | 374.46 | 359.04 | 361.03 | 361.03 | 6,267,930 |
| 08 Mar 2024 | 374.95 | 379.43 | 360.53 | 360.53 | 360.53 | 8,388,860 |
| 07 Mar 2024 | 389.87 | 393.85 | 372.96 | 372.96 | 372.96 | 10,223,037 |
| 06 Mar 2024 | 386.89 | 389.87 | 381.92 | 389.87 | 389.87 | 13,508,280 |
| 05 Mar 2024 | 404.29 | 413.74 | 396.83 | 398.82 | 398.82 | 12,097,360 |
| 04 Mar 2024 | 404.29 | 407.77 | 400.81 | 400.81 | 400.81 | 11,477,196 |
| 01 Mar 2024 | 392.00 | 403.00 | 391.50 | 398.50 | 398.50 | 16,044,733 |
| 29 Feb 2024 | 381.00 | 393.00 | 378.00 | 387.00 | 387.00 | 10,347,328 |
| 27 Feb 2024 | 383.50 | 388.50 | 375.00 | 382.00 | 382.00 | 11,051,685 |
| 26 Feb 2024 | 387.00 | 388.00 | 380.00 | 380.00 | 380.00 | 8,587,961 |
| 23 Feb 2024 | 387.50 | 392.50 | 384.00 | 386.00 | 386.00 | 14,480,272 |
| 22 Feb 2024 | 389.50 | 392.50 | 382.00 | 382.00 | 382.00 | 17,422,319 |
| 21 Feb 2024 | 389.50 | 400.00 | 376.00 | 380.00 | 380.00 | 34,230,043 |
| 20 Feb 2024 | 415.00 | 423.00 | 399.50 | 400.00 | 400.00 | 20,556,018 |
| 19 Feb 2024 | 438.00 | 438.00 | 415.00 | 415.00 | 415.00 | 17,410,466 |
| 16 Feb 2024 | 458.00 | 459.50 | 439.00 | 441.50 | 441.50 | 15,855,963 |
| 15 Feb 2024 | 448.00 | 459.50 | 435.50 | 455.00 | 455.00 | 25,895,474 |
| 05 Feb 2024 | 422.50 | 428.00 | 416.50 | 418.00 | 418.00 | 10,421,954 |
| 02 Feb 2024 | 417.50 | 434.00 | 417.00 | 421.00 | 421.00 | 18,478,129 |
| 01 Feb 2024 | 420.00 | 427.00 | 408.50 | 411.00 | 411.00 | 14,602,646 |
| 31 Jan 2024 | 424.00 | 426.00 | 416.50 | 416.50 | 416.50 | 9,342,105 |
| 30 Jan 2024 | 423.50 | 430.50 | 419.50 | 430.00 | 430.00 | 11,487,678 |
| 29 Jan 2024 | 418.00 | 426.00 | 416.00 | 420.50 | 420.50 | 11,386,779 |
| 26 Jan 2024 | 435.50 | 435.50 | 422.00 | 422.00 | 422.00 | 14,376,988 |
| 25 Jan 2024 | 432.00 | 443.50 | 426.00 | 439.50 | 439.50 | 16,906,219 |
| 24 Jan 2024 | 435.00 | 435.50 | 423.00 | 429.00 | 429.00 | 17,663,784 |
| 23 Jan 2024 | 447.00 | 447.50 | 437.00 | 437.00 | 437.00 | 10,575,883 |
| 22 Jan 2024 | 436.00 | 448.00 | 436.00 | 448.00 | 448.00 | 18,086,824 |
| 19 Jan 2024 | 433.50 | 442.00 | 427.50 | 430.00 | 430.00 | 25,520,531 |
| 18 Jan 2024 | 427.00 | 433.50 | 414.00 | 423.50 | 423.50 | 18,858,061 |
| 17 Jan 2024 | 430.00 | 439.00 | 425.00 | 428.00 | 428.00 | 24,406,968 |
| 16 Jan 2024 | 416.50 | 436.50 | 416.50 | 429.50 | 429.50 | 39,264,148 |
| 15 Jan 2024 | 425.00 | 427.00 | 408.50 | 411.50 | 411.50 | 17,067,622 |
| 12 Jan 2024 | 420.00 | 433.50 | 412.50 | 421.50 | 421.50 | 34,497,366 |
| 11 Jan 2024 | 388.50 | 425.00 | 385.50 | 422.50 | 422.50 | 49,264,682 |
| 10 Jan 2024 | 378.00 | 387.00 | 374.50 | 387.00 | 387.00 | 15,437,521 |
| 09 Jan 2024 | 383.00 | 388.00 | 372.50 | 375.50 | 375.50 | 20,936,233 |
| 08 Jan 2024 | 384.00 | 389.50 | 374.00 | 377.00 | 377.00 | 18,928,985 |
| 05 Jan 2024 | 371.50 | 385.00 | 370.00 | 384.00 | 384.00 | 26,810,496 |
| 04 Jan 2024 | 373.00 | 373.50 | 364.50 | 372.00 | 372.00 | 14,388,134 |
| 03 Jan 2024 | 356.00 | 373.00 | 355.00 | 373.00 | 373.00 | 25,228,030 |
| 02 Jan 2024 | 357.00 | 360.00 | 350.50 | 360.00 | 360.00 | 10,113,547 |
| 29 Dec 2023 | 355.50 | 357.50 | 351.50 | 357.00 | 357.00 | 7,430,191 |
| 28 Dec 2023 | 365.00 | 368.50 | 350.50 | 354.50 | 354.50 | 13,866,475 |
| 27 Dec 2023 | 362.50 | 365.00 | 358.00 | 362.50 | 362.50 | 8,632,768 |
| 26 Dec 2023 | 357.00 | 366.50 | 356.50 | 361.00 | 361.00 | 9,624,978 |
| 25 Dec 2023 | 361.50 | 361.50 | 354.00 | 357.00 | 357.00 | 6,987,951 |
| 22 Dec 2023 | 354.00 | 360.00 | 352.50 | 358.00 | 358.00 | 11,829,138 |
| 21 Dec 2023 | 361.00 | 363.00 | 348.50 | 350.50 | 350.50 | 20,598,595 |
| 20 Dec 2023 | 374.50 | 376.50 | 365.50 | 365.50 | 365.50 | 14,944,151 |
| 19 Dec 2023 | 367.00 | 374.00 | 364.00 | 373.50 | 373.50 | 15,121,039 |
| 18 Dec 2023 | 361.00 | 375.50 | 359.50 | 367.00 | 367.00 | 17,093,788 |
| 15 Dec 2023 | 374.00 | 376.00 | 361.00 | 361.00 | 361.00 | 17,413,585 |
| 14 Dec 2023 | 376.00 | 378.50 | 365.00 | 369.00 | 369.00 | 22,479,337 |
| 13 Dec 2023 | 375.50 | 378.50 | 368.00 | 368.00 | 368.00 | 28,092,001 |
| 12 Dec 2023 | 369.00 | 391.00 | 367.50 | 382.50 | 382.50 | 37,772,800 |
| 11 Dec 2023 | 369.00 | 375.00 | 361.00 | 361.50 | 361.50 | 14,317,759 |
| 08 Dec 2023 | 364.50 | 370.00 | 356.00 | 370.00 | 370.00 | 18,823,249 |
| 07 Dec 2023 | 360.50 | 369.00 | 353.00 | 357.50 | 357.50 | 14,843,887 |
| 06 Dec 2023 | 365.50 | 375.50 | 361.50 | 361.50 | 361.50 | 17,228,716 |
| 05 Dec 2023 | 376.50 | 380.00 | 361.00 | 363.50 | 363.50 | 19,356,891 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.