Feei Cherng Develop Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 21.200 | 21.200 | 19.600 | 19.850 | 19.850 | 1,480,000 |
| 2024-05-06 | 21.900 | 22.250 | 20.600 | 21.100 | 21.100 | 4,035,000 |
| 2024-05-03 | 20.750 | 22.450 | 20.550 | 22.450 | 22.450 | 5,811,000 |
| 2024-05-02 | 20.000 | 20.450 | 19.850 | 20.450 | 20.450 | 1,477,000 |
| 2024-04-30 | 19.100 | 19.600 | 18.500 | 18.600 | 18.600 | 824,000 |
| 2024-04-29 | 17.600 | 19.250 | 17.600 | 18.950 | 18.950 | 1,284,000 |
| 2024-04-26 | 18.000 | 18.000 | 17.450 | 17.550 | 17.550 | 409,000 |
| 2024-04-25 | 17.850 | 18.100 | 17.500 | 17.750 | 17.750 | 412,000 |
| 2024-04-24 | 17.600 | 18.300 | 17.250 | 17.850 | 17.850 | 624,000 |
| 2024-04-23 | 18.300 | 18.800 | 17.650 | 18.000 | 18.000 | 1,610,000 |
| 2024-04-22 | 17.300 | 19.600 | 17.300 | 19.600 | 19.600 | 1,934,000 |
| 2024-04-19 | 17.700 | 18.700 | 17.000 | 17.850 | 17.850 | 480,000 |
| 2024-04-18 | 17.200 | 17.900 | 16.800 | 17.800 | 17.800 | 442,000 |
| 2024-04-17 | 17.600 | 18.550 | 17.600 | 17.600 | 17.600 | 262,000 |
| 2024-04-16 | 17.700 | 17.700 | 17.050 | 17.450 | 17.450 | 613,000 |
| 2024-04-15 | 18.750 | 18.750 | 17.850 | 18.000 | 18.000 | 543,000 |
| 2024-04-12 | 19.150 | 19.650 | 18.650 | 18.750 | 18.750 | 640,000 |
| 2024-04-11 | 20.050 | 20.650 | 18.900 | 19.150 | 19.150 | 1,197,000 |
| 2024-04-10 | 21.450 | 21.500 | 19.600 | 20.650 | 20.650 | 1,244,000 |
| 2024-04-09 | 19.800 | 21.450 | 19.300 | 21.450 | 21.450 | 1,863,000 |
| 2024-04-08 | 19.550 | 19.850 | 19.400 | 19.500 | 19.500 | 556,000 |
| 2024-04-03 | 19.850 | 20.000 | 19.450 | 19.450 | 19.450 | 378,000 |
| 2024-04-02 | 19.800 | 20.450 | 19.250 | 19.700 | 19.700 | 612,000 |
| 2024-04-01 | 20.250 | 20.250 | 19.050 | 19.550 | 19.550 | 1,069,000 |
| 2024-03-29 | 20.250 | 21.700 | 19.600 | 20.700 | 20.700 | 2,263,000 |
| 2024-03-28 | 20.250 | 20.250 | 20.000 | 20.250 | 20.250 | 885,000 |
| 2024-03-27 | 17.000 | 18.450 | 17.000 | 18.450 | 18.450 | 796,000 |
| 2024-03-26 | 18.100 | 18.100 | 18.100 | 18.100 | 18.100 | 0 |
| 2024-03-25 | 18.300 | 18.400 | 17.200 | 18.100 | 18.100 | 902,000 |
| 2024-03-22 | 18.300 | 19.100 | 18.100 | 18.100 | 18.100 | 1,016,000 |
| 2024-03-21 | 19.000 | 19.500 | 18.200 | 18.300 | 18.300 | 791,000 |
| 2024-03-20 | 18.800 | 18.800 | 18.800 | 18.800 | 18.800 | 0 |
| 2024-03-19 | 19.150 | 19.700 | 18.750 | 18.800 | 18.800 | 603,000 |
| 2024-03-18 | 19.550 | 19.550 | 19.550 | 19.550 | 19.550 | 0 |
| 2024-03-15 | 20.000 | 20.850 | 19.300 | 19.550 | 19.550 | 1,383,000 |
| 2024-03-14 | 18.300 | 20.350 | 18.300 | 20.350 | 20.350 | 1,180,000 |
| 2024-03-13 | 20.100 | 20.100 | 20.100 | 20.100 | 20.100 | 0 |
| 2024-03-12 | 21.000 | 21.050 | 20.100 | 20.100 | 20.100 | 1,505,000 |
| 2024-03-11 | 20.950 | 23.000 | 20.950 | 22.300 | 22.300 | 937,000 |
| 2024-03-08 | 25.300 | 25.300 | 22.800 | 22.800 | 22.800 | 1,159,000 |
| 2024-03-07 | 28.500 | 28.650 | 25.200 | 25.300 | 25.300 | 2,015,000 |
| 2024-03-06 | 25.550 | 28.150 | 25.200 | 28.000 | 28.000 | 1,728,000 |
| 2024-03-05 | 23.450 | 25.750 | 23.250 | 25.750 | 25.750 | 2,069,000 |
| 2024-03-04 | 23.950 | 23.950 | 22.000 | 23.450 | 23.450 | 1,156,000 |
| 2024-03-01 | 24.000 | 24.500 | 23.000 | 23.100 | 23.100 | 1,608,000 |
| 2024-02-29 | 21.500 | 23.750 | 21.050 | 23.750 | 23.750 | 1,715,000 |
| 2024-02-27 | 22.450 | 22.600 | 20.850 | 21.650 | 21.650 | 2,851,000 |
| 2024-02-26 | 21.100 | 22.350 | 21.000 | 22.350 | 22.350 | 2,235,000 |
| 2024-02-23 | 18.750 | 20.350 | 18.000 | 20.350 | 20.350 | 3,497,000 |
| 2024-02-22 | 18.700 | 18.700 | 17.000 | 18.500 | 18.500 | 1,929,000 |
| 2024-02-21 | 19.400 | 19.400 | 17.650 | 18.200 | 18.200 | 4,135,000 |
| 2024-02-20 | 17.650 | 17.650 | 17.650 | 17.650 | 17.650 | 1,058,000 |
| 2024-02-19 | 15.600 | 16.050 | 15.600 | 16.050 | 16.050 | 1,028,000 |
| 2024-02-16 | 13.300 | 14.600 | 13.300 | 14.600 | 14.600 | 1,066,000 |
| 2024-02-15 | 13.100 | 13.500 | 12.800 | 13.300 | 13.300 | 690,000 |
| 2024-02-05 | 14.000 | 14.000 | 13.100 | 13.550 | 13.550 | 1,376,000 |
| 2024-02-02 | 15.300 | 15.300 | 14.050 | 14.550 | 14.550 | 2,968,000 |
| 2024-02-01 | 13.800 | 14.050 | 13.350 | 14.050 | 14.050 | 1,812,000 |
| 2024-01-31 | 11.900 | 12.800 | 11.850 | 12.800 | 12.800 | 1,218,000 |
| 2024-01-30 | 11.500 | 11.700 | 11.350 | 11.650 | 11.650 | 127,000 |
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.