Feei Cherng Develop Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 15.400 | 15.550 | 14.900 | 15.550 | 15.550 | 146,000 |
| 2024-10-30 | 14.950 | 15.300 | 14.950 | 15.100 | 15.100 | 136,000 |
| 2024-10-29 | 15.450 | 15.450 | 14.900 | 14.950 | 14.950 | 281,000 |
| 2024-10-28 | 15.800 | 15.800 | 15.400 | 15.450 | 15.450 | 140,000 |
| 2024-10-25 | 16.000 | 16.000 | 15.800 | 16.000 | 16.000 | 82,000 |
| 2024-10-24 | 16.000 | 16.150 | 15.900 | 16.100 | 16.100 | 130,000 |
| 2024-10-23 | 16.150 | 16.250 | 16.000 | 16.150 | 16.150 | 92,000 |
| 2024-10-22 | 15.650 | 16.100 | 15.500 | 16.100 | 16.100 | 178,000 |
| 2024-10-21 | 15.950 | 15.950 | 15.350 | 15.700 | 15.700 | 309,000 |
| 2024-10-18 | 16.450 | 16.450 | 15.900 | 15.950 | 15.950 | 172,000 |
| 2024-10-17 | 16.200 | 16.600 | 16.200 | 16.400 | 16.400 | 185,000 |
| 2024-10-16 | 16.300 | 16.450 | 16.100 | 16.200 | 16.200 | 202,000 |
| 2024-10-15 | 16.200 | 16.750 | 16.200 | 16.250 | 16.250 | 132,000 |
| 2024-10-14 | 15.500 | 16.300 | 15.500 | 16.200 | 16.200 | 400,000 |
| 2024-10-11 | 17.000 | 17.100 | 16.600 | 16.650 | 16.650 | 62,000 |
| 2024-10-09 | 17.300 | 17.300 | 16.700 | 16.750 | 16.750 | 336,000 |
| 2024-10-08 | 17.300 | 17.450 | 17.100 | 17.300 | 17.300 | 96,000 |
| 2024-10-07 | 17.350 | 17.550 | 17.200 | 17.450 | 17.450 | 107,000 |
| 2024-10-04 | 17.700 | 17.700 | 17.200 | 17.300 | 17.300 | 144,000 |
| 2024-10-01 | 17.150 | 18.000 | 17.050 | 17.700 | 17.700 | 422,000 |
| 2024-09-30 | 17.350 | 17.350 | 17.100 | 17.100 | 17.100 | 139,000 |
| 2024-09-27 | 17.100 | 17.450 | 17.100 | 17.250 | 17.250 | 233,000 |
| 2024-09-26 | 17.050 | 17.200 | 16.950 | 17.000 | 17.000 | 151,000 |
| 2024-09-25 | 17.200 | 17.450 | 17.000 | 17.000 | 17.000 | 217,000 |
| 2024-09-24 | 17.350 | 17.400 | 16.900 | 16.950 | 16.950 | 211,000 |
| 2024-09-23 | 17.350 | 17.350 | 16.850 | 17.050 | 17.050 | 574,000 |
| 2024-09-20 | 18.650 | 18.650 | 17.450 | 17.550 | 17.550 | 736,000 |
| 2024-09-19 | 18.350 | 18.900 | 18.250 | 18.650 | 18.650 | 185,000 |
| 2024-09-18 | 18.650 | 18.800 | 18.250 | 18.300 | 18.300 | 108,000 |
| 2024-09-16 | 18.550 | 19.000 | 18.500 | 18.650 | 18.650 | 103,000 |
| 2024-09-13 | 18.000 | 19.150 | 18.000 | 18.500 | 18.500 | 427,000 |
| 2024-09-12 | 17.650 | 17.950 | 17.650 | 17.750 | 17.750 | 196,000 |
| 2024-09-11 | 17.600 | 17.850 | 17.500 | 17.500 | 17.500 | 166,000 |
| 2024-09-10 | 18.450 | 18.550 | 17.150 | 17.550 | 17.550 | 504,000 |
| 2024-09-09 | 18.200 | 18.400 | 18.000 | 18.300 | 18.300 | 260,000 |
| 2024-09-06 | 18.700 | 18.850 | 18.550 | 18.550 | 18.550 | 207,000 |
| 2024-09-05 | 19.000 | 19.350 | 18.600 | 18.650 | 18.650 | 273,000 |
| 2024-09-04 | 18.350 | 19.300 | 18.250 | 18.900 | 18.900 | 586,000 |
| 2024-09-03 | 19.750 | 20.650 | 19.550 | 19.850 | 19.850 | 775,000 |
| 2024-09-02 | 20.300 | 20.400 | 19.650 | 19.650 | 19.650 | 427,000 |
| 2024-08-30 | 19.600 | 20.550 | 19.600 | 20.250 | 20.250 | 1,090,000 |
| 2024-08-29 | 19.300 | 19.600 | 19.200 | 19.400 | 19.400 | 371,000 |
| 2024-08-28 | 19.600 | 19.800 | 19.150 | 19.400 | 19.400 | 623,000 |
| 2024-08-27 | 19.650 | 19.650 | 19.100 | 19.450 | 19.450 | 525,000 |
| 2024-08-26 | 19.800 | 20.450 | 19.650 | 19.800 | 19.800 | 632,000 |
| 2024-08-23 | 20.200 | 20.200 | 19.700 | 19.700 | 19.700 | 408,000 |
| 2024-08-22 | 20.050 | 20.650 | 19.800 | 20.200 | 20.200 | 773,000 |
| 2024-08-21 | 20.100 | 20.300 | 19.650 | 19.950 | 19.950 | 404,000 |
| 2024-08-20 | 20.500 | 20.550 | 20.000 | 20.050 | 20.050 | 422,000 |
| 2024-08-19 | 20.450 | 20.550 | 20.000 | 20.100 | 20.100 | 345,000 |
| 2024-08-16 | 19.800 | 20.950 | 19.800 | 20.150 | 20.150 | 822,000 |
| 2024-08-15 | 19.800 | 20.100 | 19.800 | 19.800 | 19.800 | 289,000 |
| 2024-08-14 | 20.500 | 20.500 | 19.800 | 19.800 | 19.800 | 308,000 |
| 2024-08-13 | 20.200 | 20.350 | 19.800 | 19.850 | 19.850 | 578,000 |
| 2024-08-12 | 20.000 | 20.700 | 19.950 | 20.100 | 20.100 | 737,000 |
| 2024-08-09 | 20.350 | 21.100 | 20.050 | 20.200 | 20.200 | 779,000 |
| 2024-08-08 | 19.950 | 20.200 | 19.650 | 19.800 | 19.800 | 471,000 |
| 2024-08-07 | 18.850 | 20.500 | 18.850 | 20.250 | 20.250 | 891,000 |
| 2024-08-06 | 20.150 | 20.400 | 18.150 | 18.700 | 18.700 | 1,805,000 |
| 2024-08-05 | 20.900 | 20.950 | 20.150 | 20.150 | 20.150 | 1,168,000 |
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.