Feature Integration Technology Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	70.800	70.800	69.300	69.300	61.689	99,000
2024-01-24	70.000	70.300	69.300	70.100	62.401	103,000
2024-01-23	70.100	70.100	69.200	69.800	62.134	69,000
2024-01-22	70.000	70.400	69.300	70.100	62.401	94,000
2024-01-19	70.500	70.500	69.100	69.300	61.689	43,000
2024-01-18	69.700	71.200	68.800	69.000	61.422	89,000
2024-01-17	71.900	71.900	69.500	69.600	61.956	140,000
2024-01-16	71.000	72.800	70.600	72.000	64.093	230,000
2024-01-15	70.200	72.400	68.400	71.700	63.826	234,036
2024-01-12	70.400	70.400	68.500	68.600	61.066	66,000
2024-01-11	68.800	70.100	68.800	69.500	61.867	75,000
2024-01-10	68.600	70.100	68.600	68.800	61.244	53,000
2024-01-09	70.600	70.600	68.600	68.600	61.066	179,000
2024-01-08	71.000	71.100	70.200	70.200	62.490	65,000
2024-01-05	70.100	71.500	70.100	71.100	63.292	39,000
2024-01-04	71.900	72.300	70.800	70.800	63.025	107,000
2024-01-03	71.800	71.800	70.800	71.600	63.737	70,000
2024-01-02	71.800	72.000	71.000	72.000	64.093	88,000
2023-12-29	73.000	73.200	71.500	71.600	63.737	214,000
2023-12-28	74.100	74.100	72.800	73.000	64.983	203,000
2023-12-27	73.700	75.000	73.000	73.900	65.784	322,000
2023-12-26	73.000	74.100	72.800	73.100	65.072	180,000
2023-12-25	72.700	75.000	72.000	73.000	64.983	484,000
2023-12-22	72.500	72.500	71.200	71.200	63.381	108,000
2023-12-21	71.000	73.200	71.000	71.900	64.004	73,000
2023-12-20	71.000	73.000	70.300	72.300	64.360	260,000
2023-12-19	70.700	71.000	69.100	70.200	62.490	308,000
2023-12-18	71.500	72.200	70.000	70.500	62.757	305,000
2023-12-15	73.800	74.100	70.500	71.000	63.203	761,000
2023-12-14	74.500	75.300	73.600	74.100	65.962	316,000
2023-12-13	73.300	77.000	73.300	73.800	65.695	910,000
2023-12-12	73.300	74.900	72.000	72.000	64.093	616,000
2023-12-11	75.700	76.500	71.900	72.500	64.538	1,016,000
2023-12-08	76.000	76.700	75.000	75.000	66.763	369,000
2023-12-07	75.800	76.700	74.400	75.000	66.763	734,000
2023-12-06	79.700	80.000	75.700	75.700	67.386	2,276,000
2023-12-05	75.100	76.400	74.500	76.300	67.920	319,000
2023-12-04	76.400	78.500	74.200	76.400	68.010	649,000
2023-12-01	78.000	78.000	75.200	75.200	66.941	624,000
2023-11-30	73.500	78.900	72.700	78.000	69.434	2,033,000
2023-11-29	71.200	75.100	71.200	73.200	65.161	665,000
2023-11-28	70.200	71.400	69.800	70.600	62.846	175,000
2023-11-27	69.300	71.000	69.100	69.100	61.511	166,000
2023-11-24	73.000	73.300	70.500	71.300	63.470	273,000
2023-11-23	74.800	75.200	71.800	71.800	63.915	1,042,000
2023-11-22	68.600	73.500	68.000	72.000	64.093	1,032,000
2023-11-21	68.300	69.000	67.800	68.200	60.710	171,000
2023-11-20	66.000	69.000	65.700	68.200	60.710	560,000
2023-11-17	65.000	66.100	65.000	65.500	58.307	56,000
2023-11-16	64.800	65.600	64.600	65.000	57.861	78,000
2023-11-15	64.800	65.200	64.200	64.700	57.594	105,000
2023-11-14	64.800	64.800	63.700	64.300	57.238	52,000
2023-11-13	63.800	64.600	63.700	64.100	57.060	35,000
2023-11-10	64.700	64.700	63.700	63.800	56.793	109,000
2023-11-09	65.800	65.800	64.000	64.800	57.683	174,000
2023-11-08	66.500	66.700	65.900	66.100	58.841	69,000
2023-11-07	67.000	67.200	65.900	66.000	58.752	112,000
2023-11-06	67.300	67.500	66.200	67.000	59.642	226,000
2023-11-03	69.100	69.100	67.200	67.300	59.909	101,000
2023-11-02	66.700	68.900	66.700	68.000	60.532	374,000

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.