Feei Cherng Develop Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 15.190 | 15.286 | 14.759 | 15.094 | 15.094 | 475,860 |
| 2025-02-04 | 14.951 | 15.190 | 14.951 | 15.094 | 15.094 | 142,978 |
| 2025-02-03 | 15.350 | 15.550 | 15.350 | 15.500 | 15.500 | 121,101 |
| 2025-01-22 | 15.350 | 15.750 | 15.150 | 15.400 | 15.400 | 332,000 |
| 2025-01-21 | 15.150 | 15.300 | 15.000 | 15.100 | 15.100 | 153,000 |
| 2025-01-20 | 14.300 | 15.300 | 14.300 | 15.150 | 15.150 | 265,000 |
| 2025-01-17 | 14.300 | 14.350 | 14.150 | 14.250 | 14.250 | 74,000 |
| 2025-01-16 | 14.050 | 14.200 | 14.050 | 14.150 | 14.150 | 76,000 |
| 2025-01-15 | 14.150 | 14.150 | 13.900 | 14.000 | 14.000 | 52,000 |
| 2025-01-14 | 13.900 | 14.200 | 13.900 | 13.900 | 13.900 | 61,000 |
| 2025-01-13 | 14.550 | 14.550 | 13.900 | 13.950 | 13.950 | 190,000 |
| 2025-01-10 | 15.000 | 15.450 | 14.650 | 14.650 | 14.650 | 76,000 |
| 2025-01-09 | 15.200 | 15.200 | 14.650 | 14.650 | 14.650 | 131,000 |
| 2025-01-08 | 15.000 | 15.350 | 14.900 | 15.350 | 15.350 | 96,000 |
| 2025-01-07 | 15.550 | 15.600 | 15.050 | 15.100 | 15.100 | 118,000 |
| 2025-01-06 | 15.650 | 15.650 | 15.300 | 15.350 | 15.350 | 176,000 |
| 2025-01-03 | 16.500 | 16.800 | 15.500 | 15.650 | 15.650 | 364,000 |
| 2025-01-02 | 16.000 | 17.000 | 15.700 | 16.650 | 16.650 | 456,000 |
| 2024-12-31 | 15.500 | 16.100 | 15.350 | 15.850 | 15.850 | 114,000 |
| 2024-12-30 | 15.000 | 16.300 | 15.000 | 15.700 | 15.700 | 147,000 |
| 2024-12-27 | 15.850 | 15.850 | 15.150 | 15.500 | 15.500 | 69,000 |
| 2024-12-26 | 15.100 | 15.750 | 15.100 | 15.300 | 15.300 | 150,000 |
| 2024-12-25 | 14.900 | 15.000 | 14.900 | 14.950 | 14.950 | 48,000 |
| 2024-12-24 | 14.900 | 15.000 | 14.850 | 14.850 | 14.850 | 393,000 |
| 2024-12-23 | 14.950 | 15.500 | 14.850 | 15.500 | 15.500 | 93,000 |
| 2024-12-20 | 15.200 | 15.450 | 15.000 | 15.050 | 15.050 | 102,000 |
| 2024-12-19 | 14.800 | 15.400 | 14.800 | 15.200 | 15.200 | 128,000 |
| 2024-12-18 | 15.100 | 15.100 | 14.800 | 14.850 | 14.850 | 120,000 |
| 2024-12-17 | 14.850 | 15.000 | 14.850 | 15.000 | 15.000 | 95,000 |
| 2024-12-16 | 15.150 | 15.300 | 14.800 | 14.850 | 14.850 | 131,000 |
| 2024-12-13 | 15.550 | 15.550 | 15.050 | 15.100 | 15.100 | 129,000 |
| 2024-12-12 | 15.800 | 15.800 | 15.600 | 15.700 | 15.700 | 49,000 |
| 2024-12-11 | 16.000 | 16.200 | 15.750 | 15.800 | 15.800 | 81,000 |
| 2024-12-10 | 16.000 | 16.650 | 15.700 | 15.900 | 15.900 | 89,000 |
| 2024-12-09 | 16.600 | 16.700 | 16.100 | 16.150 | 16.150 | 169,000 |
| 2024-12-06 | 16.900 | 17.000 | 16.350 | 16.500 | 16.500 | 201,000 |
| 2024-12-05 | 16.300 | 17.400 | 16.300 | 16.700 | 16.700 | 595,000 |
| 2024-12-04 | 16.100 | 16.700 | 16.100 | 16.300 | 16.300 | 319,000 |
| 2024-12-03 | 16.200 | 16.500 | 15.850 | 16.000 | 16.000 | 359,000 |
| 2024-12-02 | 15.600 | 16.800 | 15.500 | 16.450 | 16.450 | 518,000 |
| 2024-11-29 | 15.150 | 15.550 | 15.150 | 15.300 | 15.300 | 73,000 |
| 2024-11-28 | 15.200 | 15.250 | 14.900 | 15.150 | 15.150 | 65,000 |
| 2024-11-27 | 15.300 | 15.300 | 15.200 | 15.300 | 15.300 | 50,000 |
| 2024-11-26 | 15.450 | 15.550 | 15.200 | 15.500 | 15.500 | 36,000 |
| 2024-11-25 | 15.100 | 15.450 | 15.050 | 15.450 | 15.450 | 137,000 |
| 2024-11-22 | 15.300 | 15.400 | 15.050 | 15.150 | 15.150 | 41,000 |
| 2024-11-21 | 14.900 | 15.200 | 14.900 | 15.150 | 15.150 | 98,000 |
| 2024-11-20 | 15.050 | 15.250 | 15.000 | 15.200 | 15.200 | 63,346 |
| 2024-11-19 | 15.050 | 15.250 | 15.000 | 15.250 | 15.250 | 68,000 |
| 2024-11-18 | 15.500 | 15.500 | 15.200 | 15.200 | 15.200 | 76,000 |
| 2024-11-15 | 15.950 | 16.100 | 15.450 | 15.600 | 15.600 | 35,000 |
| 2024-11-14 | 15.900 | 15.900 | 15.250 | 15.400 | 15.400 | 70,000 |
| 2024-11-13 | 16.300 | 16.300 | 16.000 | 16.000 | 16.000 | 69,000 |
| 2024-11-12 | 16.600 | 16.700 | 16.100 | 16.250 | 16.250 | 143,000 |
| 2024-11-11 | 16.200 | 16.500 | 16.100 | 16.200 | 16.200 | 96,000 |
| 2024-11-08 | 16.350 | 16.500 | 16.200 | 16.200 | 16.200 | 179,000 |
| 2024-11-07 | 16.300 | 16.850 | 16.050 | 16.300 | 16.300 | 597,000 |
| 2024-11-06 | 15.500 | 16.800 | 15.500 | 16.800 | 16.800 | 754,000 |
| 2024-11-05 | 15.650 | 15.700 | 15.300 | 15.300 | 15.300 | 36,000 |
| 2024-11-04 | 15.550 | 15.800 | 15.400 | 15.400 | 15.400 | 70,000 |
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.