Feei Cherng Develop Technology Co., Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	13.900	14.700	13.200	13.800	13.800	809,447
2025-05-02	12.700	13.950	12.700	13.950	13.950	881,687
2025-04-30	12.650	13.000	12.650	12.700	12.700	178,158
2025-04-29	12.550	12.650	12.500	12.650	12.650	106,739
2025-04-28	12.500	12.650	12.350	12.450	12.450	69,813
2025-04-25	12.600	12.750	12.500	12.550	12.550	114,002
2025-04-24	12.550	12.800	12.500	12.500	12.500	106,000
2025-04-23	12.400	12.800	12.350	12.750	12.750	125,142
2025-04-22	12.300	12.450	12.100	12.350	12.350	53,523
2025-04-21	12.800	12.800	12.100	12.300	12.300	185,002
2025-04-18	12.650	12.900	12.650	12.800	12.800	87,248
2025-04-17	12.350	12.850	12.350	12.850	12.850	170,275
2025-04-16	13.050	13.050	12.750	12.750	12.750	236,478
2025-04-15	12.750	13.150	12.750	13.050	13.050	293,429
2025-04-14	12.500	12.950	12.500	12.750	12.750	397,517
2025-04-11	11.900	12.400	11.800	12.250	12.250	285,533
2025-04-10	11.650	11.800	11.650	11.800	11.800	153,000
2025-04-09	11.600	11.600	10.450	10.750	10.750	1,320,075
2025-04-08	11.200	11.600	11.150	11.600	11.600	948,619
2025-04-07	12.250	12.250	12.250	12.250	12.250	149,920
2025-04-02	13.950	13.950	13.400	13.600	13.600	2,213,624
2025-04-01	14.050	14.450	13.850	14.000	14.000	1,765,540
2025-03-31	14.300	14.500	14.200	14.200	14.200	2,872,293
2025-03-28	15.400	15.750	15.000	15.750	15.750	287,463
2025-03-27	15.450	15.850	15.300	15.400	15.400	248,211
2025-03-26	16.000	16.100	15.600	15.650	15.650	263,052
2025-03-25	15.900	16.150	15.650	15.950	15.950	292,031
2025-03-24	16.350	16.350	15.600	15.600	15.600	366,135
2025-03-21	16.700	16.700	15.950	16.050	16.050	908,261
2025-03-20	15.700	16.700	15.700	16.350	16.350	1,049,170
2025-03-19	15.600	16.400	15.600	15.700	15.700	1,381,206
2025-03-18	14.550	15.650	14.550	15.500	15.500	642,516
2025-03-17	14.600	14.700	14.500	14.550	14.550	139,011
2025-03-14	14.500	14.600	14.350	14.500	14.500	130,100
2025-03-13	14.850	14.850	14.500	14.500	14.500	127,003
2025-03-12	15.000	15.000	14.850	14.850	14.850	95,004
2025-03-11	14.550	15.200	14.550	14.950	14.950	126,117
2025-03-10	14.800	15.000	14.650	15.000	15.000	133,003
2025-03-07	15.000	15.000	14.800	14.800	14.800	130,018
2025-03-06	15.350	15.350	14.900	14.950	14.950	108,018
2025-03-05	15.100	15.300	15.050	15.050	15.050	106,018
2025-03-04	15.100	15.250	14.900	15.200	15.200	179,050
2025-03-03	15.050	15.700	15.050	15.400	15.400	99,039
2025-02-27	15.700	15.900	15.600	15.850	15.850	215,821
2025-02-26	15.750	15.950	15.600	15.700	15.700	116,100
2025-02-25	16.250	16.250	15.750	15.750	15.750	180,220
2025-02-24	16.500	16.650	16.000	16.250	16.250	549,024
2025-02-21	15.500	17.000	15.500	16.700	16.700	747,743
2025-02-20	15.400	15.500	15.350	15.500	15.500	77,044
2025-02-19	15.050	15.350	15.000	15.350	15.350	114,056
2025-02-18	15.050	15.100	14.950	15.050	15.050	71,005
2025-02-17	15.100	15.350	15.050	15.100	15.100	85,282
2025-02-14	14.950	15.400	14.950	15.100	15.100	81,003
2025-02-13	15.000	15.200	14.850	14.950	14.950	136,090
2025-02-12	14.471	14.567	14.424	14.567	14.567	62,768
2025-02-11	14.519	14.663	14.471	14.471	14.471	64,730
2025-02-10	14.903	14.903	14.424	14.567	14.567	146,294
2025-02-07	14.999	14.999	14.759	14.903	14.903	57,509
2025-02-06	15.094	15.142	14.903	15.142	15.142	39,859
2025-02-05	15.190	15.286	14.759	15.094	15.094	475,860

← NewerPage 7 of 21 · 1,220 trading daysOlder →

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.