Feature Integration Technology Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	65.900	66.700	65.600	65.800	58.574	55,000
2023-10-31	67.600	69.100	65.000	65.400	58.218	204,000
2023-10-30	66.600	67.900	65.800	67.200	59.820	88,000
2023-10-27	67.400	68.500	65.500	66.200	58.930	298,000
2023-10-26	65.300	68.600	64.700	66.200	58.930	292,000
2023-10-25	64.500	66.400	64.300	65.600	58.396	82,000
2023-10-24	63.800	64.500	63.700	64.000	56.971	86,000
2023-10-23	63.800	65.500	63.800	63.900	56.882	205,000
2023-10-20	65.900	65.900	64.400	64.800	57.683	173,000
2023-10-19	65.800	67.300	64.900	66.000	58.752	299,000
2023-10-18	70.500	72.200	64.500	66.200	58.930	2,053,000
2023-10-17	62.900	69.100	62.900	69.100	61.511	1,071,000
2023-10-16	63.000	63.200	62.500	62.900	55.992	36,000
2023-10-13	63.200	64.200	63.100	63.100	56.170	40,000
2023-10-12	63.600	64.200	63.000	63.200	56.259	36,000
2023-10-11	64.000	64.000	63.000	63.000	56.081	32,000
2023-10-06	64.800	64.800	63.600	63.600	56.615	45,000
2023-10-05	64.100	64.500	64.000	64.000	56.971	63,000
2023-10-04	63.800	64.300	63.300	64.300	57.238	36,000
2023-10-03	64.200	66.000	63.500	63.500	56.526	117,000
2023-10-02	64.300	64.800	64.200	64.300	57.238	44,000
2023-09-28	62.600	64.500	62.600	64.300	57.238	62,000
2023-09-27	63.500	63.800	62.800	62.900	55.992	29,000
2023-09-26	64.700	64.700	63.400	63.600	56.615	28,000
2023-09-25	63.500	64.900	63.200	64.200	57.149	46,000
2023-09-22	63.100	65.400	62.300	63.800	56.793	53,000
2023-09-21	63.900	64.300	62.800	63.200	56.259	36,000
2023-09-20	66.000	66.000	63.800	63.900	56.882	46,000
2023-09-19	66.900	66.900	64.700	64.700	57.594	50,000
2023-09-18	67.500	67.500	65.600	66.400	59.108	56,000
2023-09-15	67.000	67.000	65.200	66.500	59.197	65,000
2023-09-14	63.100	67.300	63.100	66.300	59.019	234,000
2023-09-13	62.300	63.100	62.000	62.600	55.725	43,000
2023-09-12	61.700	63.200	61.400	62.400	55.547	43,000
2023-09-11	64.300	65.100	61.700	61.700	54.924	123,000
2023-09-08	64.200	65.900	64.100	64.700	57.594	49,000
2023-09-07	65.500	66.000	64.600	64.600	57.505	35,000
2023-09-06	65.800	66.400	64.300	65.500	58.307	81,000
2023-09-05	64.500	67.400	64.500	65.500	58.307	111,000
2023-09-04	63.900	64.800	63.900	64.700	57.594	48,000
2023-09-01	64.000	64.300	63.700	63.900	56.882	20,000
2023-08-31	63.100	64.400	63.100	63.600	56.615	54,000
2023-08-30	62.500	63.400	62.000	63.000	56.081	97,000
2023-08-29	61.000	62.400	60.800	62.000	55.191	56,000
2023-08-28	62.700	62.700	60.500	60.600	53.945	89,000
2023-08-25	63.000	64.300	62.200	62.200	55.369	43,000
2023-08-24	62.800	64.600	62.600	63.100	56.170	88,000
2023-08-23	62.300	63.300	62.100	62.800	55.903	48,000
2023-08-22	63.000	63.700	62.300	62.500	55.636	53,000
2023-08-21	62.400	62.800	62.100	62.500	55.636	57,000
2023-08-18	64.300	65.000	62.700	62.700	55.814	73,000
2023-08-17	62.800	65.500	62.700	65.000	57.861	99,000
2023-08-16	62.300	63.000	60.300	62.800	55.903	68,000
2023-08-15	62.700	63.700	62.200	62.300	55.458	80,000
2023-08-14	63.500	63.700	62.200	62.600	55.725	53,000
2023-08-11	62.200	65.000	62.000	65.000	57.861	179,000
2023-08-10	66.000	66.000	62.000	62.100	55.280	254,000
2023-08-09	68.300	68.400	66.000	66.400	59.108	203,000
2023-08-08	69.900	69.900	68.900	68.900	61.333	27,000
2023-08-07	67.900	70.200	67.900	69.900	62.223	72,000

← NewerPage 13 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.