Feature Integration Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 73.700 | 74.800 | 72.900 | 73.100 | 65.072 | 92,000 |
| 2024-05-02 | 73.200 | 73.600 | 73.100 | 73.200 | 65.161 | 56,000 |
| 2024-04-30 | 74.400 | 74.500 | 73.700 | 73.900 | 65.784 | 26,000 |
| 2024-04-29 | 74.400 | 74.700 | 74.000 | 74.300 | 66.140 | 36,000 |
| 2024-04-26 | 72.700 | 74.000 | 72.200 | 73.800 | 65.695 | 90,000 |
| 2024-04-25 | 73.300 | 73.300 | 72.600 | 72.600 | 64.627 | 35,000 |
| 2024-04-24 | 72.700 | 73.400 | 72.600 | 72.700 | 64.716 | 80,000 |
| 2024-04-23 | 71.500 | 71.500 | 70.400 | 71.100 | 63.292 | 41,000 |
| 2024-04-22 | 72.000 | 72.000 | 70.900 | 70.900 | 63.114 | 101,000 |
| 2024-04-19 | 73.700 | 73.700 | 70.100 | 72.000 | 64.093 | 224,000 |
| 2024-04-18 | 74.000 | 74.500 | 73.300 | 74.000 | 65.873 | 61,000 |
| 2024-04-17 | 72.800 | 74.600 | 72.200 | 74.600 | 66.407 | 83,000 |
| 2024-04-16 | 74.100 | 74.100 | 71.300 | 72.000 | 64.093 | 224,000 |
| 2024-04-15 | 76.600 | 76.600 | 74.200 | 74.300 | 66.140 | 169,000 |
| 2024-04-12 | 76.700 | 76.900 | 76.000 | 76.600 | 68.188 | 144,000 |
| 2024-04-11 | 77.200 | 77.200 | 75.300 | 76.700 | 68.277 | 152,000 |
| 2024-04-10 | 76.500 | 77.900 | 76.500 | 76.800 | 68.366 | 312,000 |
| 2024-04-09 | 77.000 | 78.200 | 75.600 | 75.800 | 67.475 | 365,000 |
| 2024-04-08 | 73.300 | 76.300 | 73.300 | 75.700 | 67.386 | 150,000 |
| 2024-04-03 | 73.400 | 74.000 | 72.900 | 73.900 | 65.784 | 95,000 |
| 2024-04-02 | 74.900 | 74.900 | 73.600 | 73.800 | 65.695 | 116,000 |
| 2024-04-01 | 74.000 | 74.900 | 73.100 | 74.300 | 66.140 | 103,000 |
| 2024-03-29 | 75.100 | 77.400 | 74.200 | 74.500 | 66.318 | 243,000 |
| 2024-03-28 | 77.400 | 78.500 | 73.800 | 74.600 | 66.407 | 1,001,000 |
| 2024-03-27 | 76.600 | 77.000 | 75.900 | 76.500 | 68.099 | 117,000 |
| 2024-03-26 | 76.500 | 76.500 | 76.500 | 76.500 | 68.099 | 0 |
| 2024-03-25 | 76.900 | 77.000 | 75.700 | 76.500 | 68.099 | 127,000 |
| 2024-03-22 | 75.900 | 76.000 | 75.000 | 76.000 | 67.653 | 103,000 |
| 2024-03-21 | 76.500 | 77.100 | 75.500 | 75.900 | 67.564 | 132,000 |
| 2024-03-20 | 76.000 | 76.000 | 74.800 | 75.300 | 67.030 | 144,000 |
| 2024-03-19 | 75.300 | 77.400 | 75.100 | 76.000 | 67.653 | 150,000 |
| 2024-03-18 | 74.400 | 74.400 | 74.400 | 74.400 | 66.229 | 0 |
| 2024-03-15 | 74.700 | 76.500 | 73.700 | 74.400 | 66.229 | 170,000 |
| 2024-03-14 | 76.600 | 76.600 | 74.500 | 74.700 | 66.496 | 176,000 |
| 2024-03-13 | 79.400 | 79.400 | 75.900 | 76.000 | 67.653 | 334,000 |
| 2024-03-12 | 78.700 | 79.200 | 77.900 | 78.600 | 69.968 | 257,000 |
| 2024-03-11 | 76.100 | 79.600 | 76.100 | 78.100 | 69.523 | 557,000 |
| 2024-03-08 | 78.700 | 78.900 | 73.700 | 76.000 | 67.653 | 716,000 |
| 2024-03-07 | 79.700 | 80.300 | 77.700 | 79.200 | 70.502 | 395,000 |
| 2024-03-06 | 78.200 | 80.700 | 77.500 | 79.300 | 70.591 | 593,000 |
| 2024-03-05 | 80.800 | 80.800 | 77.100 | 78.100 | 69.523 | 795,000 |
| 2024-03-04 | 83.800 | 87.500 | 80.700 | 80.900 | 72.015 | 2,362,000 |
| 2024-03-01 | 76.900 | 82.800 | 75.700 | 81.700 | 72.727 | 2,187,000 |
| 2024-02-29 | 77.100 | 77.100 | 76.000 | 76.200 | 67.831 | 523,000 |
| 2024-02-27 | 79.800 | 80.000 | 76.500 | 77.500 | 68.989 | 1,294,000 |
| 2024-02-26 | 75.000 | 78.800 | 74.800 | 78.100 | 69.523 | 1,440,000 |
| 2024-02-23 | 78.200 | 78.600 | 74.000 | 74.000 | 65.873 | 991,000 |
| 2024-02-22 | 73.700 | 77.500 | 72.000 | 77.200 | 68.722 | 1,464,000 |
| 2024-02-21 | 71.000 | 74.500 | 71.000 | 73.000 | 64.983 | 635,000 |
| 2024-02-20 | 72.400 | 73.400 | 70.400 | 71.400 | 63.559 | 228,000 |
| 2024-02-19 | 72.500 | 73.000 | 71.600 | 71.700 | 63.826 | 190,000 |
| 2024-02-16 | 71.000 | 72.500 | 70.600 | 72.400 | 64.449 | 269,000 |
| 2024-02-15 | 71.900 | 71.900 | 69.800 | 71.000 | 63.203 | 242,000 |
| 2024-02-05 | 70.900 | 70.900 | 69.300 | 69.900 | 62.223 | 148,000 |
| 2024-02-02 | 72.100 | 72.500 | 70.900 | 70.900 | 63.114 | 222,000 |
| 2024-02-01 | 73.500 | 73.600 | 72.000 | 72.200 | 64.271 | 511,000 |
| 2024-01-31 | 68.100 | 73.200 | 68.100 | 72.900 | 64.894 | 756,000 |
| 2024-01-30 | 68.700 | 68.700 | 68.200 | 68.200 | 60.710 | 81,000 |
| 2024-01-29 | 68.300 | 69.100 | 67.900 | 68.700 | 61.155 | 36,000 |
| 2024-01-26 | 69.900 | 69.900 | 68.400 | 68.400 | 60.888 | 98,000 |
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.