Stock listing
TWSE:3035 Faraday Technology Corp. (智原) 股價
Follow Faraday Technology Corp. into a list and get an email when it puts out news.
Share price · TWSE:3035
$213.50 TWD -18.00 (-7.8%)
Close on Oct 30, 2026
- Day range
- $208.50 – $221.00 TWDOct 30, 2026
- Volume
- 28.87M sharesOct 30, 2026
- Market cap
- $55.63B TWDAt the close on Oct 30, 2026 · price × 260.6M shares outstanding
- 52-week range
- $139.00 – $245.00 TWDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $986.7M TWDMedian day 3.24M shares · 1 day with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · TWSE:3035 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $213.50 | -18.00 | -7.8% | $218.50 | $221.00 | $208.50 | 28,866,157 | |
| $231.50 | +21.00 | +10.0% | $222.00 | $231.50 | $222.00 | 35,563,364 | |
| $210.50 | +19.00 | +9.9% | $210.50 | $210.50 | $210.50 | 2,675,033 | |
| $191.50 | -0.50 | -0.3% | $195.00 | $196.50 | $186.50 | 2,169,187 | |
| $192.00 | 0.00 | 0.0% | $192.00 | $192.00 | $192.00 | 0 | |
| $192.00 | -6.00 | -3.0% | $200.50 | $203.50 | $191.50 | 3,328,533 | |
| $198.00 | +5.50 | +2.9% | $197.00 | $203.00 | $194.50 | 3,899,800 | |
| $192.50 | -3.00 | -1.5% | $197.50 | $199.50 | $190.50 | 2,895,884 | |
| $195.50 | -2.00 | -1.0% | $193.00 | $199.00 | $188.00 | 3,186,390 | |
| $197.50 | 0.00 | 0.0% | $201.00 | $208.00 | $197.50 | 5,685,585 | |
| $197.50 | -13.50 | -6.4% | $204.00 | $209.50 | $197.00 | 10,786,796 | |
| $211.00 | +19.00 | +9.9% | $194.00 | $211.00 | $192.00 | 5,517,141 | |
| $192.00 | -5.50 | -2.8% | $194.50 | $195.50 | $186.00 | 4,310,351 | |
| $197.50 | -4.50 | -2.2% | $202.00 | $203.00 | $196.00 | 2,597,679 | |
| $202.00 | -7.00 | -3.3% | $210.00 | $210.00 | $201.50 | 3,214,465 | |
| $209.00 | -1.50 | -0.7% | $211.00 | $213.00 | $208.00 | 3,034,673 | |
| $210.50 | -5.50 | -2.5% | $219.00 | $219.00 | $210.00 | 3,796,907 | |
| $216.00 | +0.50 | +0.2% | $220.50 | $223.50 | $215.00 | 6,355,232 | |
| $215.50 | +2.50 | +1.2% | $213.00 | $217.00 | $210.00 | 4,796,178 | |
| $213.00 | +2.50 | +1.2% | $210.00 | $214.00 | $208.50 | 4,263,180 | |
| $210.50 | +0.50 | +0.2% | $210.50 | $215.50 | $208.00 | 5,700,585 | |
| $210.00 | +3.50 | +1.7% | $208.00 | $217.00 | $204.50 | 7,004,027 | |
| $206.50 | +2.50 | +1.2% | $202.00 | $207.50 | $199.50 | 4,724,892 | |
| $204.00 | +1.00 | +0.5% | $203.00 | $209.00 | $201.00 | 7,326,998 | |
| $203.00 | +12.00 | +6.3% | $196.00 | $210.00 | $195.50 | 14,829,902 | |
| $191.00 | +0.50 | +0.3% | $194.50 | $194.50 | $190.00 | 4,268,443 | |
| $190.50 | +11.50 | +6.4% | $184.00 | $193.00 | $182.50 | 8,921,736 | |
| $179.00 | +5.50 | +3.2% | $175.00 | $182.00 | $175.00 | 3,243,527 | |
| $173.50 | +3.50 | +2.1% | $170.50 | $174.50 | $170.50 | 1,155,405 | |
| $170.00 | -2.50 | -1.4% | $172.50 | $172.50 | $169.00 | 1,265,049 | |
| $172.50 | +3.00 | +1.8% | $167.00 | $176.00 | $165.00 | 2,856,913 | |
| $169.50 | -9.50 | -5.3% | $175.00 | $176.00 | $169.50 | 3,426,501 | |
| $179.00 | +2.50 | +1.4% | $176.00 | $181.00 | $175.50 | 2,070,940 | |
| $176.50 | +1.50 | +0.9% | $177.00 | $179.50 | $175.50 | 1,892,729 | |
| $175.00 | -4.00 | -2.2% | $182.00 | $183.00 | $174.50 | 2,757,059 | |
| $179.00 | -0.50 | -0.3% | $182.50 | $182.50 | $177.00 | 1,525,633 | |
| $179.50 | -0.50 | -0.3% | $183.50 | $184.50 | $177.50 | 1,432,776 | |
| $180.00 | -4.50 | -2.4% | $186.50 | $187.50 | $179.00 | 2,453,035 | |
| $184.50 | +1.00 | +0.5% | $183.50 | $186.00 | $182.00 | 2,841,781 | |
| $183.50 | +8.50 | +4.9% | $177.50 | $187.50 | $177.50 | 5,954,063 | |
| $175.00 | -5.50 | -3.0% | $177.00 | $178.00 | $172.50 | 2,170,707 | |
| $180.50 | +4.00 | +2.3% | $179.00 | $184.00 | $178.00 | 2,594,291 | |
| $176.50 | -4.00 | -2.2% | $181.50 | $182.50 | $176.50 | 1,880,939 | |
| $180.50 | +8.50 | +4.9% | $172.50 | $183.00 | $171.50 | 3,443,116 | |
| $172.00 | +2.00 | +1.2% | $170.00 | $172.00 | $166.50 | 1,099,164 | |
| $170.00 | +0.50 | +0.3% | $170.50 | $176.00 | $168.00 | 1,614,342 | |
| $169.50 | -2.50 | -1.5% | $172.00 | $172.50 | $168.50 | 1,344,628 | |
| $172.00 | -0.50 | -0.3% | $175.00 | $177.50 | $168.00 | 2,250,182 | |
| $172.50 | +2.00 | +1.2% | $166.00 | $175.00 | $166.00 | 3,101,583 | |
| $170.50 | -6.50 | -3.7% | $177.00 | $177.50 | $169.00 | 2,463,007 | |
| $177.00 | +3.50 | +2.0% | $173.50 | $180.00 | $172.00 | 2,437,696 | |
| $173.50 | -3.50 | -2.0% | $178.00 | $178.50 | $173.00 | 2,418,876 | |
| $177.00 | -2.00 | -1.1% | $182.00 | $184.50 | $176.50 | 4,002,454 | |
| $179.00 | +3.00 | +1.7% | $176.50 | $180.00 | $176.50 | 2,333,778 | |
| $176.00 | -2.00 | -1.1% | $176.50 | $179.50 | $174.00 | 3,055,882 | |
| $178.00 | +6.00 | +3.5% | $173.00 | $180.50 | $171.00 | 6,162,076 | |
| $172.00 | +1.00 | +0.6% | $172.00 | $175.00 | $170.00 | 3,253,239 | |
| $171.00 | -0.50 | -0.3% | $170.50 | $172.50 | $165.50 | 3,268,800 | |
| $171.50 | +5.50 | +3.3% | $172.00 | $176.50 | $170.00 | 5,441,999 | |
| $166.00 | +6.00 | +3.8% | $160.00 | $171.00 | $157.00 | 6,270,181 | |
| $160.00 | +10.50 | +7.0% | $148.00 | $163.00 | $146.50 | 9,351,365 | |
| $149.50 | -1.00 | -0.7% | $160.00 | $162.50 | $148.50 | 19,069,615 | |
| $150.50 | -16.50 | -9.9% | $160.00 | $165.00 | $150.50 | 10,892,801 |
- Ticker
- TWSE:3035
- Asset type
- Stock
- Sector
- Technology
- Industry
- Semiconductors
- Exchange
- TWSE
- Currency
- TWD
What changed lately
Latest news release · Mar 23, 2026
Faraday Highlights 40nm SONOS eNVM as NOR Flash Alternative for MCU Designs
Latest deck · Jul 28, 2026
Q2 2026 Earnings Presentation
Earnings · 11 slides
Latest news
Faraday Highlights 40nm SONOS eNVM as NOR Flash Alternative for MCU Designs
Mar 23, 2026
Closed $148.00 (-2.0%) on Mar 24, 2026
DARPA Designates MDE's Fuel Technology Pre-qualified for Rapid Acquisition
Mar 16, 2026
Closed $159.00 (+2.3%) on Mar 17, 2026
Issued by another party
ARTERY-KY (6907) Officially Lists on TPEx, Strengthening High-Performance MCU Technologies for Global Smart Applications
Jan 30, 2026
Closed $167.00 (-2.6%) on Jan 30, 2026
Decks
Q2 2026 Earnings Presentation
Earnings · 11 slides · Jul 28, 2026
Q1 2026 Earnings Presentation
Earnings · 11 slides · Apr 28, 2026
Q3 2025 Earnings Presentation
Earnings · 11 slides · Oct 28, 2025
Q2 2025 Earnings Presentation
Earnings · 11 slides · Jul 29, 2025
Faraday Technology Corp. on 6ix
- Sector
- Technology
- Industry
- Semiconductors
- News releases
- 3 in the last 12 months · 19 in all · newest Mar 23, 2026 · oldest 2023
- Decks
- 18 decks · latest Jul 28, 2026
Log in to ask 6ix AI your own questions about Faraday Technology Corp.