Feei Cherng Develop Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 23.500 | 23.850 | 22.350 | 22.350 | 22.350 | 2,237,000 |
| 2024-08-01 | 22.100 | 23.900 | 22.000 | 23.900 | 23.900 | 2,475,000 |
| 2024-07-31 | 21.600 | 22.100 | 21.600 | 21.750 | 21.750 | 416,000 |
| 2024-07-30 | 21.900 | 21.950 | 20.800 | 21.800 | 21.800 | 1,148,000 |
| 2024-07-29 | 22.300 | 23.050 | 22.100 | 22.150 | 22.150 | 1,075,000 |
| 2024-07-26 | 21.900 | 22.850 | 21.500 | 22.200 | 22.200 | 460,000 |
| 2024-07-23 | 22.500 | 23.000 | 22.100 | 22.300 | 22.300 | 558,000 |
| 2024-07-22 | 22.850 | 23.150 | 21.600 | 22.050 | 22.050 | 1,173,000 |
| 2024-07-19 | 24.400 | 24.750 | 22.700 | 22.800 | 22.800 | 1,944,000 |
| 2024-07-18 | 22.700 | 24.500 | 22.150 | 24.150 | 24.150 | 2,621,000 |
| 2024-07-17 | 23.350 | 23.450 | 22.700 | 22.850 | 22.850 | 954,000 |
| 2024-07-16 | 23.050 | 23.900 | 23.000 | 23.200 | 23.200 | 864,000 |
| 2024-07-15 | 23.900 | 24.350 | 22.800 | 22.800 | 22.800 | 1,945,000 |
| 2024-07-12 | 24.950 | 24.950 | 23.650 | 23.650 | 23.650 | 2,148,000 |
| 2024-07-11 | 23.350 | 25.400 | 22.850 | 24.950 | 24.950 | 6,119,000 |
| 2024-07-10 | 23.300 | 23.950 | 22.250 | 23.250 | 23.250 | 4,114,000 |
| 2024-07-09 | 27.500 | 28.600 | 24.100 | 24.100 | 24.100 | 7,220,000 |
| 2024-07-08 | 25.300 | 26.750 | 25.200 | 26.750 | 26.750 | 7,951,000 |
| 2024-07-05 | 23.250 | 24.500 | 22.550 | 24.350 | 24.350 | 9,445,000 |
| 2024-07-04 | 20.550 | 22.350 | 20.500 | 22.350 | 22.350 | 4,665,000 |
| 2024-07-03 | 19.850 | 20.850 | 19.850 | 20.350 | 20.350 | 614,000 |
| 2024-07-02 | 20.000 | 20.200 | 19.800 | 19.850 | 19.850 | 285,000 |
| 2024-07-01 | 19.800 | 20.250 | 19.750 | 20.000 | 20.000 | 267,000 |
| 2024-06-28 | 19.800 | 20.300 | 19.600 | 19.850 | 19.850 | 338,000 |
| 2024-06-27 | 20.100 | 20.100 | 19.650 | 19.650 | 19.650 | 579,000 |
| 2024-06-26 | 20.100 | 20.450 | 20.000 | 20.000 | 20.000 | 314,000 |
| 2024-06-25 | 20.500 | 20.500 | 19.500 | 20.150 | 20.150 | 558,000 |
| 2024-06-24 | 21.000 | 21.050 | 20.300 | 20.300 | 20.300 | 309,000 |
| 2024-06-21 | 20.650 | 21.300 | 20.350 | 20.650 | 20.650 | 819,000 |
| 2024-06-20 | 20.150 | 20.400 | 20.150 | 20.300 | 20.300 | 390,000 |
| 2024-06-19 | 20.950 | 21.000 | 20.150 | 20.150 | 20.150 | 889,000 |
| 2024-06-18 | 21.200 | 21.200 | 20.750 | 20.800 | 20.800 | 527,000 |
| 2024-06-17 | 21.500 | 21.500 | 20.800 | 20.950 | 20.950 | 684,000 |
| 2024-06-14 | 21.050 | 21.950 | 21.050 | 21.250 | 21.250 | 772,000 |
| 2024-06-13 | 21.450 | 21.450 | 20.950 | 21.000 | 21.000 | 492,000 |
| 2024-06-12 | 21.200 | 21.300 | 20.750 | 21.150 | 21.150 | 683,000 |
| 2024-06-11 | 22.500 | 22.750 | 21.200 | 21.200 | 21.200 | 2,157,000 |
| 2024-06-07 | 21.250 | 23.200 | 21.100 | 22.500 | 22.500 | 4,724,000 |
| 2024-06-06 | 20.900 | 21.400 | 20.600 | 21.100 | 21.100 | 937,000 |
| 2024-06-05 | 21.700 | 22.100 | 20.900 | 20.900 | 20.900 | 1,023,000 |
| 2024-06-04 | 22.750 | 22.750 | 21.500 | 21.550 | 21.550 | 1,401,000 |
| 2024-06-03 | 23.400 | 23.400 | 22.300 | 22.650 | 22.650 | 1,595,000 |
| 2024-05-31 | 23.450 | 24.350 | 22.200 | 22.650 | 22.650 | 5,534,000 |
| 2024-05-30 | 23.300 | 25.500 | 23.000 | 23.000 | 23.000 | 10,373,000 |
| 2024-05-29 | 21.500 | 23.250 | 21.000 | 23.250 | 23.250 | 7,404,000 |
| 2024-05-28 | 20.050 | 21.750 | 19.900 | 21.150 | 21.150 | 1,483,000 |
| 2024-05-27 | 20.600 | 20.600 | 19.900 | 20.050 | 20.050 | 764,000 |
| 2024-05-24 | 20.300 | 20.650 | 19.800 | 20.250 | 20.250 | 613,000 |
| 2024-05-23 | 21.700 | 21.700 | 20.350 | 20.350 | 20.350 | 1,569,000 |
| 2024-05-22 | 21.300 | 21.800 | 20.800 | 21.700 | 21.700 | 988,000 |
| 2024-05-21 | 22.150 | 22.150 | 20.550 | 21.300 | 21.300 | 1,379,000 |
| 2024-05-20 | 22.000 | 22.750 | 21.700 | 22.050 | 22.050 | 2,792,000 |
| 2024-05-17 | 20.750 | 21.250 | 20.250 | 21.250 | 21.250 | 1,165,000 |
| 2024-05-16 | 21.550 | 21.600 | 20.650 | 20.850 | 20.850 | 1,661,000 |
| 2024-05-15 | 19.750 | 21.000 | 19.500 | 20.900 | 20.900 | 1,388,000 |
| 2024-05-14 | 19.950 | 19.950 | 19.500 | 19.550 | 19.550 | 396,000 |
| 2024-05-13 | 20.250 | 20.450 | 19.250 | 19.700 | 19.700 | 937,000 |
| 2024-05-10 | 20.500 | 20.850 | 19.800 | 19.900 | 19.900 | 1,709,000 |
| 2024-05-09 | 20.350 | 21.800 | 20.050 | 21.800 | 21.800 | 1,580,000 |
| 2024-05-08 | 19.800 | 20.500 | 19.500 | 20.350 | 20.350 | 710,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.