Feature Integration Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 81.000 | 81.500 | 80.400 | 81.300 | 74.600 | 43,000 |
| 2024-07-30 | 80.300 | 82.000 | 79.000 | 81.000 | 74.324 | 253,000 |
| 2024-07-29 | 83.600 | 83.600 | 80.600 | 81.000 | 74.324 | 183,000 |
| 2024-07-26 | 80.100 | 83.300 | 79.400 | 83.100 | 76.251 | 324,000 |
| 2024-07-23 | 82.900 | 82.900 | 81.600 | 82.400 | 75.609 | 161,000 |
| 2024-07-22 | 83.600 | 83.600 | 81.500 | 82.400 | 75.609 | 193,000 |
| 2024-07-19 | 84.500 | 85.500 | 83.500 | 83.500 | 76.618 | 338,000 |
| 2024-07-18 | 85.600 | 86.800 | 84.300 | 85.500 | 78.453 | 238,000 |
| 2024-07-17 | 87.700 | 88.000 | 86.400 | 86.400 | 79.279 | 142,000 |
| 2024-07-16 | 87.500 | 88.600 | 87.400 | 87.900 | 80.656 | 188,000 |
| 2024-07-15 | 88.900 | 89.500 | 87.100 | 88.100 | 80.839 | 265,000 |
| 2024-07-12 | 86.000 | 89.000 | 85.200 | 88.800 | 81.481 | 400,000 |
| 2024-07-11 | 84.700 | 87.500 | 84.000 | 86.500 | 79.371 | 341,000 |
| 2024-07-10 | 82.700 | 84.400 | 82.700 | 83.900 | 76.985 | 118,000 |
| 2024-07-09 | 83.500 | 84.000 | 81.700 | 82.900 | 76.068 | 117,000 |
| 2024-07-08 | 85.200 | 85.300 | 82.300 | 83.000 | 76.159 | 168,000 |
| 2024-07-05 | 85.200 | 85.600 | 84.200 | 84.400 | 77.444 | 139,000 |
| 2024-07-04 | 85.500 | 85.900 | 84.300 | 84.800 | 77.811 | 281,000 |
| 2024-07-03 | 83.100 | 85.900 | 82.600 | 84.100 | 77.169 | 199,000 |
| 2024-07-02 | 82.900 | 82.900 | 81.200 | 82.800 | 75.976 | 146,000 |
| 2024-07-01 | 82.400 | 83.600 | 82.400 | 82.500 | 75.701 | 134,000 |
| 2024-06-28 | 81.500 | 83.200 | 81.500 | 82.200 | 75.425 | 166,000 |
| 2024-06-27 | 81.400 | 82.200 | 80.800 | 81.000 | 74.324 | 149,000 |
| 2024-06-26 | 82.000 | 84.200 | 81.000 | 81.600 | 74.875 | 255,000 |
| 2024-06-25 | 83.400 | 84.500 | 81.300 | 83.700 | 74.508 | 171,000 |
| 2024-06-24 | 85.300 | 85.500 | 83.700 | 83.700 | 74.508 | 231,000 |
| 2024-06-21 | 85.700 | 86.400 | 85.500 | 86.000 | 76.555 | 140,000 |
| 2024-06-20 | 87.000 | 87.500 | 85.700 | 86.200 | 76.733 | 244,000 |
| 2024-06-19 | 89.700 | 89.700 | 86.000 | 86.900 | 77.356 | 629,000 |
| 2024-06-18 | 91.200 | 92.400 | 89.000 | 89.200 | 79.404 | 353,000 |
| 2024-06-17 | 90.200 | 93.500 | 90.200 | 90.600 | 80.650 | 416,000 |
| 2024-06-14 | 93.000 | 97.800 | 90.200 | 91.000 | 81.006 | 1,012,000 |
| 2024-06-13 | 91.600 | 93.200 | 90.800 | 92.000 | 81.896 | 412,000 |
| 2024-06-12 | 92.200 | 92.300 | 89.500 | 91.300 | 81.273 | 325,000 |
| 2024-06-11 | 93.600 | 93.600 | 89.400 | 90.800 | 80.828 | 1,475,000 |
| 2024-06-07 | 93.200 | 94.800 | 90.300 | 93.600 | 83.321 | 1,067,000 |
| 2024-06-06 | 91.500 | 94.500 | 88.100 | 90.200 | 80.294 | 1,631,000 |
| 2024-06-05 | 92.900 | 96.200 | 89.000 | 90.800 | 80.828 | 3,837,000 |
| 2024-06-04 | 85.100 | 92.900 | 85.100 | 92.900 | 82.697 | 1,891,000 |
| 2024-06-03 | 83.900 | 84.500 | 82.300 | 84.500 | 75.220 | 304,000 |
| 2024-05-31 | 83.300 | 86.400 | 82.100 | 82.300 | 73.262 | 943,000 |
| 2024-05-30 | 82.200 | 84.000 | 81.500 | 82.500 | 73.440 | 244,000 |
| 2024-05-29 | 83.900 | 84.200 | 82.300 | 82.400 | 73.351 | 438,000 |
| 2024-05-28 | 80.100 | 83.300 | 79.900 | 82.200 | 73.173 | 864,000 |
| 2024-05-27 | 78.900 | 80.000 | 78.600 | 79.900 | 71.125 | 228,000 |
| 2024-05-24 | 77.000 | 78.300 | 76.900 | 78.000 | 69.434 | 91,000 |
| 2024-05-23 | 78.900 | 78.900 | 77.300 | 77.600 | 69.078 | 144,000 |
| 2024-05-22 | 79.000 | 79.500 | 78.800 | 79.200 | 70.502 | 143,000 |
| 2024-05-21 | 78.400 | 78.600 | 77.400 | 78.600 | 69.968 | 119,000 |
| 2024-05-20 | 78.800 | 79.300 | 77.300 | 77.900 | 69.345 | 183,000 |
| 2024-05-17 | 79.100 | 80.200 | 77.300 | 77.800 | 69.256 | 417,000 |
| 2024-05-16 | 80.300 | 82.200 | 78.700 | 79.000 | 70.324 | 381,000 |
| 2024-05-15 | 78.800 | 79.900 | 77.300 | 79.500 | 70.769 | 382,000 |
| 2024-05-14 | 77.000 | 78.300 | 76.600 | 78.000 | 69.434 | 201,000 |
| 2024-05-13 | 78.000 | 78.500 | 76.600 | 76.800 | 68.366 | 311,000 |
| 2024-05-10 | 78.000 | 78.600 | 75.900 | 77.400 | 68.900 | 149,000 |
| 2024-05-09 | 77.400 | 78.800 | 76.000 | 76.600 | 68.188 | 717,000 |
| 2024-05-08 | 73.700 | 74.700 | 73.600 | 74.100 | 65.962 | 51,000 |
| 2024-05-07 | 73.400 | 73.800 | 72.800 | 73.800 | 65.695 | 57,000 |
| 2024-05-06 | 74.400 | 74.400 | 73.100 | 73.400 | 65.339 | 61,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-05 | 4.5000 TWD |
| 2025-06-12 | 3.2000 TWD |
| 2024-06-26 | 2.5000 TWD |
| 2023-07-05 | 3.5000 TWD |
| 2022-06-29 | 3.5028 TWD |
| 2021-07-23 | 1.5003 TWD |
| 2020-06-29 | 1.5000 TWD |
| 2019-09-11 | 0.9000 TWD |
| 2019-06-26 | 1.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.