Comparing Back to the side-by-side chart ↗
Faraday Technology Corp (3035.TW) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Uptrend stack intact — Trades +12% vs the 50-day and +17.5% vs the 200-day average, 12.9% below the 52-week high and +53.6% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: Faraday Technology Corp trades 12.0% above its 50-day and 17.5% above its 200-day moving average. (as of 2026-10-30)
Faraday Technology designs application-specific chips and system-on-chip products on a fabless basis, meaning it owns no factory and relies on foundry partners. It offers design services from architecture and verification through turnkey manufacturing, covering fabrication, packaging, test and reliability work handled by external foundries.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the 3035.TW overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 218.50 | 221.00 | 208.50 | 213.50 | -7.78% | 28,866,157 |
| 2026-10-29 | 222.00 | 231.50 | 222.00 | 231.50 | +9.98% | 34,604,477 |
| 2026-10-28 | 210.50 | 210.50 | 210.50 | 210.50 | +9.92% | 2,528,219 |
| 2026-10-27 | 195.00 | 196.50 | 186.50 | 191.50 | -0.26% | 2,169,187 |
| 2026-10-23 | 192.00 | 192.00 | 192.00 | 192.00 | +0.00% | 0 |
| 2026-10-22 | 200.50 | 203.50 | 191.50 | 192.00 | -3.03% | 3,274,786 |
| 2026-10-21 | 197.00 | 203.00 | 194.50 | 198.00 | +2.86% | 3,858,785 |
| 2026-10-20 | 197.50 | 199.50 | 190.50 | 192.50 | -1.53% | 2,849,340 |
| 2026-10-19 | 193.00 | 199.00 | 188.00 | 195.50 | -1.01% | 3,119,924 |
| 2026-10-16 | 201.00 | 208.00 | 197.50 | 197.50 | +0.00% | 5,685,585 |
| 2026-10-15 | 204.00 | 209.50 | 197.00 | 197.50 | -6.40% | 10,786,796 |
| 2026-10-14 | 194.00 | 211.00 | 192.00 | 211.00 | +9.90% | 5,517,141 |
| 2026-10-13 | 194.50 | 195.50 | 186.00 | 192.00 | -2.78% | 4,310,351 |
| 2026-10-12 | 202.00 | 203.00 | 196.00 | 197.50 | -2.23% | 2,597,679 |
| 2026-10-08 | 210.00 | 210.00 | 201.50 | 202.00 | -3.35% | 3,214,465 |
| 2026-10-07 | 211.00 | 213.00 | 208.00 | 209.00 | -0.71% | 3,034,673 |
| 2026-10-06 | 219.00 | 219.00 | 210.00 | 210.50 | -2.55% | 3,796,907 |
| 2026-10-05 | 220.50 | 223.50 | 215.00 | 216.00 | +0.23% | 6,355,232 |
| 2026-10-02 | 213.00 | 217.00 | 210.00 | 215.50 | +1.17% | 4,796,178 |
| 2026-10-01 | 210.00 | 214.00 | 208.50 | 213.00 | +1.19% | 4,263,180 |
| 2026-09-30 | 210.50 | 215.50 | 208.00 | 210.50 | +0.24% | 5,700,585 |
| 2026-09-29 | 208.00 | 217.00 | 204.50 | 210.00 | +1.69% | 7,004,027 |
| 2026-09-24 | 202.00 | 207.50 | 199.50 | 206.50 | +1.23% | 4,724,892 |
| 2026-09-23 | 203.00 | 209.00 | 201.00 | 204.00 | +0.49% | 7,326,998 |
| 2026-09-22 | 196.00 | 210.00 | 195.50 | 203.00 | +6.28% | 14,829,902 |
| 2026-09-21 | 194.50 | 194.50 | 190.00 | 191.00 | +0.26% | 4,268,443 |
| 2026-09-18 | 184.00 | 193.00 | 182.50 | 190.50 | +6.42% | 8,921,736 |
| 2026-09-17 | 175.00 | 182.00 | 175.00 | 179.00 | +3.17% | 3,243,527 |
| 2026-09-16 | 170.50 | 174.50 | 170.50 | 173.50 | +2.06% | 1,155,405 |
| 2026-09-15 | 172.50 | 172.50 | 169.00 | 170.00 | -1.45% | 1,265,049 |
| 2026-09-14 | 167.00 | 176.00 | 165.00 | 172.50 | +1.77% | 2,856,913 |
| 2026-09-11 | 175.00 | 176.00 | 169.50 | 169.50 | -5.31% | 3,426,501 |
| 2026-09-10 | 176.00 | 181.00 | 175.50 | 179.00 | +1.42% | 2,070,940 |
| 2026-09-09 | 177.00 | 179.50 | 175.50 | 176.50 | +0.86% | 1,892,729 |
| 2026-09-08 | 182.00 | 183.00 | 174.50 | 175.00 | -2.23% | 2,757,059 |
| 2026-09-07 | 182.50 | 182.50 | 177.00 | 179.00 | -0.28% | 1,525,633 |
| 2026-09-04 | 183.50 | 184.50 | 177.50 | 179.50 | -0.28% | 1,432,776 |
| 2026-09-03 | 186.50 | 187.50 | 179.00 | 180.00 | -2.44% | 2,453,035 |
| 2026-09-02 | 183.50 | 186.00 | 182.00 | 184.50 | +0.54% | 2,841,781 |
| 2026-09-01 | 177.50 | 187.50 | 177.50 | 183.50 | +4.86% | 5,954,063 |
| 2026-08-31 | 177.00 | 178.00 | 172.50 | 175.00 | -3.05% | 2,170,707 |
| 2026-08-28 | 179.00 | 184.00 | 178.00 | 180.50 | +2.27% | 2,594,291 |
| 2026-08-27 | 181.50 | 182.50 | 176.50 | 176.50 | -2.22% | 1,880,939 |
| 2026-08-26 | 172.50 | 183.00 | 171.50 | 180.50 | +4.94% | 3,443,116 |
| 2026-08-25 | 170.00 | 172.00 | 166.50 | 172.00 | +1.18% | 1,099,164 |
| 2026-08-24 | 170.50 | 176.00 | 168.00 | 170.00 | +0.29% | 1,614,342 |
| 2026-08-21 | 172.00 | 172.50 | 168.50 | 169.50 | -1.45% | 1,344,628 |
| 2026-08-20 | 175.00 | 177.50 | 168.00 | 172.00 | -0.29% | 2,250,182 |
| 2026-08-19 | 166.00 | 175.00 | 166.00 | 172.50 | +1.17% | 3,101,583 |
| 2026-08-18 | 177.00 | 177.50 | 169.00 | 170.50 | -3.67% | 2,463,007 |
| 2026-08-17 | 173.50 | 180.00 | 172.00 | 177.00 | +2.02% | 2,437,696 |
| 2026-08-14 | 178.00 | 178.50 | 173.00 | 173.50 | -1.98% | 2,418,876 |
| 2026-08-13 | 182.00 | 184.50 | 176.50 | 177.00 | -1.12% | 4,002,454 |
| 2026-08-12 | 176.50 | 180.00 | 176.50 | 179.00 | +1.70% | 2,333,778 |
| 2026-08-11 | 176.50 | 179.50 | 174.00 | 176.00 | -1.12% | 3,055,882 |
| 2026-08-10 | 173.00 | 180.50 | 171.00 | 178.00 | +3.49% | 6,162,076 |
| 2026-08-07 | 172.00 | 175.00 | 170.00 | 172.00 | +0.58% | 3,253,239 |
| 2026-08-06 | 170.50 | 172.50 | 165.50 | 171.00 | -0.29% | 3,268,800 |
| 2026-08-05 | 172.00 | 176.50 | 170.00 | 171.50 | +3.31% | 5,441,999 |
| 2026-08-04 | 160.00 | 171.00 | 157.00 | 166.00 | +3.75% | 6,270,181 |
| 2026-08-03 | 148.00 | 163.00 | 146.50 | 160.00 | +7.02% | 9,351,365 |
| 2026-07-31 | 160.00 | 162.50 | 148.50 | 149.50 | -0.66% | 19,069,615 |
| 2026-07-30 | 160.00 | 165.00 | 150.50 | 150.50 | -9.88% | 10,892,801 |
| 2026-07-29 | 172.00 | 173.00 | 167.00 | 167.00 | -9.97% | 4,399,677 |
| 2026-07-28 | 193.00 | 194.00 | 184.00 | 185.50 | -7.48% | 5,648,136 |
| 2026-07-27 | 195.50 | 200.50 | 192.00 | 200.50 | +1.52% | 5,031,972 |
| 2026-07-24 | 190.00 | 199.00 | 189.00 | 197.50 | +2.33% | 4,506,761 |
| 2026-07-23 | 203.50 | 204.50 | 190.50 | 193.00 | -3.02% | 3,888,274 |
| 2026-07-22 | 199.00 | 203.00 | 196.50 | 199.00 | +2.31% | 4,786,694 |
| 2026-07-21 | 185.50 | 195.00 | 184.00 | 194.50 | +6.58% | 3,453,484 |
| 2026-07-20 | 185.00 | 186.50 | 172.00 | 182.50 | -0.82% | 5,516,796 |
| 2026-07-17 | 195.00 | 198.00 | 183.50 | 184.00 | -9.58% | 7,018,379 |
| 2026-07-16 | 206.00 | 209.00 | 199.00 | 203.50 | -1.69% | 3,463,972 |
| 2026-07-15 | 210.50 | 210.50 | 203.50 | 207.00 | +0.00% | 4,846,931 |
| 2026-07-14 | 212.00 | 214.00 | 194.00 | 207.00 | -2.82% | 7,764,776 |
| 2026-07-13 | 219.00 | 220.50 | 211.00 | 213.00 | -1.39% | 5,064,418 |
| 2026-07-10 | 216.00 | 216.00 | 216.00 | 216.00 | +0.00% | 0 |
| 2026-07-09 | 218.50 | 220.00 | 214.00 | 216.00 | +0.00% | 7,215,414 |
| 2026-07-08 | 211.00 | 218.50 | 210.00 | 216.00 | +8.54% | 11,390,222 |
| 2026-07-07 | 212.50 | 214.50 | 197.50 | 199.00 | -5.69% | 6,276,327 |
| 2026-07-06 | 223.50 | 224.00 | 209.00 | 211.00 | -5.17% | 8,017,516 |
| 2026-07-03 | 220.00 | 225.00 | 217.50 | 222.50 | -0.67% | 6,457,844 |
| 2026-07-02 | 208.00 | 225.00 | 205.50 | 224.00 | +5.66% | 7,596,839 |
| 2026-07-01 | 214.50 | 221.00 | 211.00 | 212.00 | +0.47% | 8,011,768 |
| 2026-06-30 | 216.50 | 216.50 | 210.50 | 211.00 | +0.24% | 6,975,560 |
| 2026-06-29 | 204.50 | 213.00 | 200.00 | 210.50 | +1.94% | 7,127,457 |
| 2026-06-26 | 225.50 | 225.50 | 206.50 | 206.50 | -9.83% | 14,242,316 |
| 2026-06-25 | 237.00 | 245.00 | 224.00 | 229.00 | -0.65% | 16,696,590 |
| 2026-06-24 | 229.50 | 233.00 | 221.00 | 230.50 | -1.07% | 15,045,512 |
| 2026-06-23 | 232.50 | 245.00 | 232.00 | 233.00 | +1.53% | 30,416,778 |
| 2026-06-22 | 221.00 | 229.50 | 220.00 | 229.50 | +9.81% | 15,715,386 |
| 2026-06-18 | 203.00 | 209.50 | 201.50 | 209.00 | +3.47% | 8,892,845 |
| 2026-06-17 | 198.50 | 204.50 | 197.00 | 202.00 | +0.50% | 5,991,271 |
| 2026-06-16 | 202.00 | 206.00 | 198.50 | 201.00 | -0.50% | 10,019,131 |
| 2026-06-15 | 190.50 | 202.00 | 190.00 | 202.00 | +9.78% | 13,334,925 |
| 2026-06-12 | 185.00 | 191.00 | 184.00 | 184.00 | +3.37% | 4,642,287 |
| 2026-06-11 | 174.50 | 179.00 | 172.50 | 178.00 | +2.01% | 4,995,422 |
| 2026-06-10 | 182.00 | 185.50 | 174.00 | 174.50 | -6.18% | 5,499,654 |
| 2026-06-09 | 179.00 | 187.00 | 175.00 | 186.00 | +5.68% | 6,182,546 |
| 2026-06-08 | 173.00 | 177.50 | 173.00 | 176.00 | -8.33% | 7,191,635 |
| 2026-06-05 | 190.50 | 195.50 | 183.00 | 192.00 | +0.26% | 8,493,290 |
| 2026-06-04 | 200.50 | 201.00 | 191.50 | 191.50 | -5.67% | 11,792,239 |
| 2026-06-03 | 211.50 | 212.00 | 203.00 | 203.00 | -3.10% | 9,189,786 |
| 2026-06-02 | 212.00 | 217.00 | 201.00 | 209.50 | -0.71% | 14,251,475 |
| 2026-06-01 | 209.50 | 214.00 | 205.00 | 211.00 | +1.93% | 11,129,352 |
| 2026-05-29 | 213.50 | 215.50 | 206.00 | 207.00 | -0.72% | 13,375,756 |
| 2026-05-28 | 203.00 | 210.50 | 201.50 | 208.50 | +2.96% | 15,747,264 |
| 2026-05-27 | 213.50 | 216.00 | 201.00 | 202.50 | -2.64% | 16,269,383 |
| 2026-05-26 | 219.50 | 219.50 | 207.00 | 208.00 | -4.81% | 19,932,407 |
| 2026-05-25 | 218.00 | 231.00 | 209.00 | 218.50 | +3.55% | 29,707,750 |
| 2026-05-22 | 210.00 | 216.50 | 205.00 | 211.00 | +1.44% | 27,951,666 |
| 2026-05-21 | 195.50 | 208.00 | 195.00 | 208.00 | +9.76% | 24,543,684 |
| 2026-05-20 | 189.50 | 194.00 | 184.00 | 189.50 | +0.53% | 7,784,855 |
| 2026-05-19 | 190.00 | 197.00 | 186.00 | 188.50 | -2.33% | 10,116,481 |
| 2026-05-18 | 184.50 | 193.50 | 177.00 | 193.00 | +1.58% | 10,675,538 |
| 2026-05-15 | 200.00 | 202.00 | 188.50 | 190.00 | -4.28% | 16,875,465 |
| 2026-05-14 | 197.00 | 200.00 | 188.50 | 198.50 | +2.32% | 18,635,073 |
| 2026-05-13 | 201.50 | 204.00 | 192.00 | 194.00 | -6.95% | 20,742,680 |
| 2026-05-12 | 200.50 | 210.50 | 187.00 | 208.50 | +6.65% | 40,138,820 |
| 2026-05-11 | 182.00 | 195.50 | 182.00 | 195.50 | +9.83% | 24,935,373 |
| 2026-05-08 | 178.50 | 185.00 | 173.00 | 178.00 | -1.66% | 10,579,254 |
| 2026-05-07 | 184.50 | 187.50 | 179.50 | 181.00 | -0.28% | 13,329,581 |
| 2026-05-06 | 180.00 | 186.00 | 175.00 | 181.50 | +2.54% | 18,246,806 |
| 2026-05-05 | 169.50 | 181.50 | 169.00 | 177.00 | +4.73% | 13,009,480 |
| 2026-05-04 | 171.50 | 172.50 | 168.50 | 169.00 | +0.60% | 6,018,408 |
| 2026-04-30 | 170.00 | 172.50 | 167.00 | 168.00 | -0.30% | 9,707,418 |
| 2026-04-29 | 175.00 | 178.50 | 168.50 | 168.50 | -4.53% | 13,324,967 |
| 2026-04-28 | 183.00 | 187.50 | 176.00 | 176.50 | -5.36% | 20,788,797 |
| 2026-04-27 | 195.00 | 198.50 | 182.50 | 186.50 | +0.81% | 51,481,821 |
| 2026-04-24 | 180.00 | 185.00 | 177.00 | 185.00 | +9.79% | 34,250,912 |
| 2026-04-23 | 182.00 | 183.00 | 165.00 | 168.50 | -5.87% | 19,586,020 |
| 2026-04-22 | 179.00 | 186.00 | 177.00 | 179.00 | -0.56% | 17,976,144 |
| 2026-04-21 | 177.00 | 182.00 | 173.50 | 180.00 | +3.15% | 22,148,041 |
| 2026-04-20 | 162.00 | 174.50 | 161.50 | 174.50 | +9.75% | 14,407,105 |
| 2026-04-17 | 157.00 | 162.00 | 155.50 | 159.00 | +1.60% | 5,159,507 |
| 2026-04-16 | 152.00 | 159.00 | 150.50 | 156.50 | +4.68% | 5,653,509 |
| 2026-04-15 | 154.50 | 155.00 | 149.00 | 149.50 | -2.29% | 3,467,477 |
| 2026-04-14 | 151.00 | 153.00 | 150.00 | 153.00 | +2.68% | 2,194,324 |
| 2026-04-13 | 150.00 | 150.50 | 148.50 | 149.00 | -0.33% | 1,368,941 |
| 2026-04-10 | 153.00 | 153.50 | 149.50 | 149.50 | -1.64% | 1,704,296 |
| 2026-04-09 | 150.00 | 153.00 | 147.50 | 152.00 | +1.00% | 2,190,952 |
| 2026-04-08 | 143.00 | 151.00 | 143.00 | 150.50 | +7.50% | 2,284,814 |
| 2026-04-07 | 141.00 | 142.00 | 139.00 | 140.00 | +0.72% | 1,188,879 |
| 2026-04-02 | 146.00 | 147.00 | 139.00 | 139.00 | -3.81% | 1,852,304 |
| 2026-04-01 | 144.50 | 145.50 | 143.00 | 144.50 | +2.48% | 1,156,977 |
| 2026-03-31 | 145.00 | 147.00 | 140.00 | 141.00 | -3.75% | 2,689,559 |
| 2026-03-30 | 148.00 | 148.00 | 144.50 | 146.50 | -2.66% | 2,267,951 |
| 2026-03-27 | 150.50 | 151.50 | 147.50 | 150.50 | -0.33% | 1,965,273 |
| 2026-03-26 | 151.50 | 155.50 | 151.00 | 151.00 | -0.33% | 2,089,856 |
| 2026-03-25 | 151.00 | 153.00 | 150.00 | 151.50 | +2.36% | 856,572 |
| 2026-03-24 | 154.50 | 154.50 | 147.50 | 148.00 | -1.99% | 1,710,591 |
| 2026-03-23 | 152.00 | 156.50 | 151.00 | 151.00 | -4.13% | 1,497,545 |
| 2026-03-20 | 160.50 | 163.50 | 157.50 | 157.50 | -1.87% | 2,271,843 |
| 2026-03-19 | 161.00 | 162.00 | 160.00 | 160.50 | -2.13% | 1,928,615 |
| 2026-03-18 | 160.00 | 165.00 | 157.00 | 164.00 | +3.14% | 3,970,968 |
| 2026-03-17 | 158.00 | 159.00 | 155.00 | 159.00 | +2.25% | 2,479,880 |
| 2026-03-16 | 152.00 | 156.50 | 150.00 | 155.50 | +2.64% | 2,180,382 |
| 2026-03-13 | 152.50 | 153.00 | 150.00 | 151.50 | -1.30% | 1,462,438 |
| 2026-03-12 | 153.50 | 159.50 | 152.00 | 153.50 | -0.32% | 2,230,152 |
| 2026-03-11 | 147.00 | 154.50 | 147.00 | 154.00 | +5.48% | 2,361,791 |
| 2026-03-10 | 148.00 | 148.00 | 144.50 | 146.00 | +1.39% | 1,820,606 |
| 2026-03-09 | 143.00 | 147.00 | 143.00 | 144.00 | -9.15% | 4,060,844 |
| 2026-03-06 | 159.00 | 160.00 | 157.50 | 158.50 | -0.31% | 1,365,394 |
| 2026-03-05 | 162.00 | 162.50 | 158.00 | 159.00 | +0.63% | 2,104,175 |
| 2026-03-04 | 163.00 | 165.00 | 156.50 | 158.00 | -3.95% | 4,113,271 |
| 2026-03-03 | 169.50 | 174.00 | 164.00 | 164.50 | -1.20% | 4,744,346 |
| 2026-03-02 | 162.00 | 167.50 | 162.00 | 166.50 | -0.89% | 2,047,271 |
| 2026-02-26 | 168.50 | 174.50 | 168.00 | 168.00 | +0.30% | 5,907,841 |
| 2026-02-25 | 167.00 | 168.50 | 166.00 | 167.50 | +0.60% | 2,738,828 |
| 2026-02-24 | 165.50 | 167.50 | 164.50 | 166.50 | +0.00% | 2,855,502 |
| 2026-02-23 | 163.50 | 167.00 | 160.00 | 166.50 | +2.78% | 3,738,617 |
| 2026-02-11 | 162.50 | 166.00 | 161.00 | 162.00 | -4.14% | 6,021,699 |
| 2026-02-10 | 158.00 | 169.00 | 157.50 | 169.00 | +7.64% | 5,521,517 |
| 2026-02-09 | 160.00 | 161.50 | 156.50 | 157.00 | -1.88% | 2,985,998 |
| 2026-02-06 | 161.00 | 161.00 | 156.50 | 160.00 | -1.23% | 1,780,864 |
| 2026-02-05 | 161.50 | 166.00 | 161.00 | 162.00 | -0.92% | 1,801,400 |
| 2026-02-04 | 160.50 | 163.50 | 160.00 | 163.50 | +1.24% | 967,718 |
| 2026-02-03 | 163.00 | 164.00 | 159.50 | 161.50 | +0.94% | 1,420,360 |
| 2026-02-02 | 164.50 | 164.50 | 158.50 | 160.00 | -4.19% | 3,880,345 |
| 2026-01-30 | 171.50 | 171.50 | 165.50 | 167.00 | -2.62% | 4,233,754 |
| 2026-01-29 | 177.00 | 177.00 | 171.00 | 171.50 | -3.11% | 4,391,415 |
| 2026-01-28 | 180.50 | 181.00 | 175.00 | 177.00 | -0.84% | 5,584,034 |
| 2026-01-27 | 177.00 | 179.00 | 175.00 | 178.50 | +2.29% | 7,450,008 |
| 2026-01-26 | 174.00 | 175.50 | 172.50 | 174.50 | +0.87% | 2,740,021 |
| 2026-01-23 | 173.50 | 177.50 | 172.00 | 173.00 | +0.58% | 5,232,492 |
| 2026-01-22 | 174.00 | 175.50 | 171.00 | 172.00 | +0.58% | 3,938,489 |
| 2026-01-21 | 172.50 | 174.50 | 170.00 | 171.00 | -0.87% | 3,441,255 |
| 2026-01-20 | 172.00 | 173.00 | 170.00 | 172.50 | +0.29% | 2,628,953 |
| 2026-01-19 | 166.00 | 173.50 | 164.50 | 172.00 | +3.30% | 5,424,582 |
| 2026-01-16 | 169.00 | 169.50 | 166.00 | 166.50 | -0.89% | 2,259,434 |
| 2026-01-15 | 170.50 | 170.50 | 167.00 | 168.00 | -1.18% | 1,903,724 |
| 2026-01-14 | 169.50 | 171.50 | 169.00 | 170.00 | +1.49% | 1,736,670 |
| 2026-01-13 | 172.00 | 172.00 | 167.50 | 167.50 | -1.76% | 2,207,377 |
| 2026-01-12 | 168.50 | 172.00 | 167.50 | 170.50 | +1.79% | 2,555,529 |
| 2026-01-09 | 170.50 | 170.50 | 165.50 | 167.50 | -1.76% | 4,254,076 |
| 2026-01-08 | 178.00 | 178.50 | 170.50 | 170.50 | -3.67% | 6,698,936 |
| 2026-01-07 | 173.50 | 179.50 | 171.50 | 177.00 | +3.51% | 10,776,429 |
| 2026-01-06 | 169.50 | 175.00 | 169.50 | 171.00 | +1.48% | 6,665,746 |
| 2026-01-05 | 172.50 | 173.50 | 167.50 | 168.50 | -1.17% | 3,266,380 |
| 2026-01-02 | 171.00 | 174.00 | 170.00 | 170.50 | +0.00% | 3,229,971 |
| 2025-12-31 | 169.00 | 172.00 | 168.00 | 170.50 | +1.19% | 2,380,522 |
| 2025-12-30 | 166.00 | 169.00 | 164.50 | 168.50 | +2.43% | 2,084,318 |
| 2025-12-29 | 166.00 | 166.50 | 164.00 | 164.50 | -0.30% | 1,387,161 |
| 2025-12-26 | 166.00 | 167.00 | 164.00 | 165.00 | +0.30% | 1,122,109 |
| 2025-12-24 | 165.00 | 167.00 | 164.50 | 164.50 | +0.30% | 1,222,148 |
| 2025-12-23 | 166.00 | 166.50 | 164.00 | 164.00 | -0.91% | 1,350,111 |
| 2025-12-22 | 167.50 | 169.00 | 165.50 | 165.50 | -0.30% | 1,746,165 |
| 2025-12-19 | 168.50 | 170.00 | 166.00 | 166.00 | -1.19% | 2,204,740 |
| 2025-12-18 | 169.00 | 170.50 | 167.50 | 168.00 | -0.59% | 1,621,829 |
| 2025-12-17 | 172.50 | 174.50 | 169.00 | 169.00 | -1.74% | 2,912,612 |
| 2025-12-16 | 169.50 | 175.00 | 168.50 | 172.00 | +1.47% | 5,600,251 |
| 2025-12-15 | 168.00 | 170.50 | 167.00 | 169.50 | -0.59% | 1,886,893 |
| 2025-12-12 | 171.50 | 172.50 | 170.50 | 170.50 | +0.00% | 1,267,041 |
| 2025-12-11 | 174.50 | 175.00 | 169.50 | 170.50 | -2.01% | 3,154,525 |
| 2025-12-10 | 172.00 | 176.00 | 171.00 | 174.00 | +1.75% | 3,666,815 |
| 2025-12-09 | 174.00 | 175.50 | 171.00 | 171.00 | -0.87% | 2,539,987 |
| 2025-12-08 | 174.00 | 175.00 | 171.50 | 172.50 | -0.29% | 3,005,246 |
| 2025-12-05 | 171.00 | 173.50 | 169.00 | 173.00 | +2.06% | 1,873,843 |
| 2025-12-04 | 172.00 | 172.00 | 169.00 | 169.50 | -0.29% | 1,473,538 |
| 2025-12-03 | 174.50 | 174.50 | 170.00 | 170.00 | -1.16% | 1,719,841 |
| 2025-12-02 | 175.00 | 175.00 | 172.00 | 172.00 | -0.29% | 2,068,353 |
| 2025-12-01 | 174.00 | 175.50 | 171.00 | 172.50 | -0.86% | 2,561,267 |
| 2025-11-28 | 172.50 | 174.00 | 170.50 | 174.00 | +1.16% | 2,769,539 |
| 2025-11-27 | 171.00 | 174.00 | 171.00 | 172.00 | +0.29% | 3,093,101 |
| 2025-11-26 | 168.00 | 172.00 | 167.00 | 171.50 | +2.39% | 3,547,668 |
| 2025-11-25 | 163.50 | 168.00 | 163.00 | 167.50 | +4.36% | 2,927,360 |
| 2025-11-24 | 162.00 | 166.00 | 158.50 | 160.50 | +0.63% | 2,427,302 |
| 2025-11-21 | 160.50 | 162.50 | 157.50 | 159.50 | -3.33% | 2,904,960 |
| 2025-11-20 | 164.00 | 166.50 | 162.50 | 165.00 | +3.45% | 2,634,617 |
| 2025-11-19 | 165.00 | 168.00 | 156.00 | 159.50 | -3.92% | 5,484,818 |
| 2025-11-18 | 168.50 | 170.00 | 166.00 | 166.00 | -2.35% | 3,728,155 |
| 2025-11-17 | 170.00 | 172.00 | 167.50 | 170.00 | +0.00% | 2,923,410 |
| 2025-11-14 | 168.50 | 173.00 | 167.00 | 170.00 | -0.58% | 3,315,796 |
| 2025-11-13 | 172.50 | 174.50 | 170.00 | 171.00 | -1.16% | 3,617,377 |
| 2025-11-12 | 168.50 | 175.00 | 167.00 | 173.00 | +3.59% | 5,271,081 |
| 2025-11-11 | 170.00 | 172.50 | 167.00 | 167.00 | -1.18% | 2,809,614 |
| 2025-11-10 | 171.00 | 171.00 | 167.00 | 169.00 | -2.03% | 4,478,884 |
| 2025-11-07 | 172.00 | 176.00 | 171.50 | 172.50 | -0.58% | 3,896,081 |
| 2025-11-06 | 174.00 | 175.50 | 170.50 | 173.50 | +0.87% | 7,781,564 |
| 2025-11-05 | 170.00 | 174.00 | 167.50 | 172.00 | -1.15% | 9,175,407 |
| 2025-11-04 | 179.00 | 180.00 | 173.50 | 174.00 | -3.33% | 7,638,918 |
| 2025-11-03 | 181.50 | 182.00 | 178.00 | 180.00 | -1.37% | 5,794,931 |
| 2025-10-31 | 179.00 | 182.50 | 174.00 | 182.50 | +3.40% | 11,039,631 |
| 2025-10-30 | 189.00 | 191.50 | 175.00 | 176.50 | -4.34% | 30,446,750 |
| 2025-10-29 | 173.00 | 184.50 | 173.00 | 184.50 | +9.82% | 16,052,893 |
| 2025-10-28 | 173.00 | 173.00 | 168.00 | 168.00 | -2.61% | 6,321,406 |
| 2025-10-27 | 177.50 | 177.50 | 171.50 | 172.50 | -2.27% | 8,423,110 |
| 2025-10-23 | 176.50 | 177.50 | 173.50 | 176.50 | -0.84% | 9,288,819 |
| 2025-10-22 | 166.00 | 180.50 | 166.00 | 178.00 | +6.59% | 21,519,337 |
| 2025-10-21 | 165.00 | 169.50 | 165.00 | 167.00 | +1.21% | 4,860,546 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jun (+12.19%). Worst month: Apr (-8.97%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Faraday Technology Corp's (3035.TW) latest close?
213.50 on 2026-10-30, from the Closelook data lake's daily price record.
What is 3035.TW's 52-week high and low?
245.00 high and 139.00 low over the trailing 52 weeks, as of 2026-10-30.
What is Faraday Technology Corp's strongest and weakest month historically?
Historically, 3035.TW's strongest calendar month has been Jun (average +12.19%) and its weakest Apr (average -8.97%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 989 daily bars in the Closelook data lake.
What is the current Closelooknet signal on 3035.TW?
Uptrend stack intact: Trades +12% vs the 50-day and +17.5% vs the 200-day average, 12.9% below the 52-week high and +53.6% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is 3035.TW above its 50-day and 200-day moving averages?
Faraday Technology Corp trades 12.0% above its 50-day and 17.5% above its 200-day moving average (4.7% above its 20-day). As of 2026-10-30.