TWSE · 3535 · stock

Favite, Inc. (3535) stock price history

Every TWSE trading session of Favite, Inc. from Jan 31, 2008 to Sep 24, 2026: 4,570 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 3535 data, free keyYear by year table

3535 adjusted close, 2008 to 2026

3535Favite, Inc.
NT$88.40+8.1% over one year
2010201520202025
NT$148.50
All time high, 2026
NT$151.00
52 week high, NT$67.20 low
4,570
Daily sessions since 2008

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.

3535 key facts

  • Favite, Inc. (3535) closed at NT$88.40 on Sep 24, 2026 on TWSE.
  • 3535's all time high close is NT$148.50, set on Mar 6, 2026; its all time low close is NT$5.21 on Aug 25, 2015.
  • 3535's 52 week range is NT$67.20 to NT$151.00.
  • 3535 returned +8.1% over the year to Sep 24, 2026 and +419.1% over five years.
  • Over ten years 3535 returned +548%, +20.6% a year compounded.
  • 3535's deepest drawdown was -86.3% from Mar 29, 2010 to Aug 25, 2015.
  • DataCedar holds 4,570 daily sessions of 3535 history from Jan 31, 2008 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

3535 price chart, 2008 to 2026

3535 adjusted close, Jan 31, 2008 to Sep 24, 2026NT$5.41NT$15.81NT$46.19NT$135.002010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

3535 returns

Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.

PeriodReturn
1 month+3.4%
3 months-27.8%
6 months-24.4%
Year to date-5.7%
1 year+8.1%
3 years+377.1%
5 years+419.1%
10 years+548.5%
Since Jan 31, 2008+469.2%
Compound annual growth, 18.6 years+9.8%

3535 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$148.50 on Mar 6, 2026
All time low close
NT$5.21 on Aug 25, 2015
52 week high
NT$151.00 on May 6, 2026
52 week low
NT$67.20 on Nov 21, 2025
Deepest drawdown
-86.3% from Mar 29, 2010 to Aug 25, 2015, recovered Jun 21, 2024
Best single session
+15.6% on Feb 1, 2008
Worst single session
-10.0% on Jun 9, 2015
Volatility, 1 year annualised
66.8%
Sessions closing higher, 1 year
48%
Growth of 1 since 2008
5.7×
Best calendar year
2024, +174%
Worst calendar year
2011, -71%

3535 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Jan 31, 2008; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$93.50NT$151.00NT$68.70NT$88.40-5.3%925.4M178
2025NT$50.14NT$101.50NT$26.90NT$93.30+86.1%1.5B242
2024NT$18.33NT$86.21NT$17.99NT$50.14+173.5%1.7B242
2023NT$19.80NT$22.90NT$16.99NT$18.33-7.2%104.9M239
2022NT$17.21NT$34.43NT$15.74NT$19.75+16.3%1.1B246
2021NT$18.64NT$19.57NT$13.66NT$16.98-8.5%190.6M243
2020NT$20.40NT$22.15NT$8.56NT$18.55-8.7%339.2M245
2019NT$14.93NT$36.50NT$13.27NT$20.31+38.5%1B241
2018NT$10.94NT$17.85NT$8.81NT$14.66+34.6%193.3M245
2017NT$15.83NT$19.24NT$9.51NT$10.90-31.4%442.4M243
2016NT$8.20NT$17.40NT$6.51NT$15.87+96.7%576.7M244
2015NT$13.09NT$14.93NT$4.72NT$8.07-38.1%106.4M246
2014NT$10.36NT$16.32NT$10.36NT$13.05+26.0%474.5M248
2013NT$9.73NT$12.02NT$7.73NT$10.36+6.9%189.2M244
2012NT$8.97NT$17.31NT$7.62NT$9.69+8.0%138.5M248
2011NT$30.84NT$30.84NT$7.86NT$8.97-70.9%124.9M247
2010NT$24.07NT$39.53NT$22.16NT$30.84+30.9%611.1M250
2009NT$12.30NT$24.82NT$11.73NT$23.57+91.6%360.2M249
2008NT$14.26NT$30.58NT$10.49NT$12.30n/a873.2M230

3535 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$88.40+0.7%
August 2026NT$87.80+13.9%
July 2026NT$77.10-33.5%
June 2026NT$116.00-5.3%
May 2026NT$122.50-4.7%
April 2026NT$128.50+24.2%
March 2026NT$103.50-18.8%
February 2026NT$127.50+26.9%
January 2026NT$100.50+7.7%
December 2025NT$93.30+12.0%
November 2025NT$83.30+8.2%
October 2025NT$77.00-4.6%

About the 3535 data

Daily bars. 4,570 sessions from Jan 31, 2008 to Sep 24, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 24, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 31, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/3535/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 3528 Macnica Anstek Inc.
  • 3530 Silicon Optronics, Inc.
  • 3532 Formosa Sumco Technology Corporation
  • 3533 Lotes Co., Ltd.
  • 3543 Jochu Technology Co., Ltd.
  • 3545 FocalTech Systems Co., Ltd.
  • 3550 Copartner Technology Corporation
  • 3557 Jia Wei Lifestyle, Inc.

Common questions

3535 share price history

Start with any symbol.

Start free