Feature Integration Technology Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	68.200	69.600	68.200	69.000	61.422	53,000
2023-08-02	71.000	71.000	68.400	68.700	61.155	110,000
2023-08-01	70.300	71.500	69.500	70.800	63.025	116,000
2023-07-31	71.800	72.000	70.000	70.300	62.579	179,000
2023-07-28	72.100	73.400	71.800	71.800	63.915	79,000
2023-07-27	73.800	73.800	72.200	72.700	64.716	102,000
2023-07-26	74.200	74.200	71.800	71.800	63.915	215,000
2023-07-25	71.800	75.000	71.800	74.100	65.962	289,000
2023-07-24	71.400	72.300	70.100	71.800	63.915	148,000
2023-07-21	70.500	72.600	69.500	71.600	63.737	281,000
2023-07-20	71.000	72.000	70.500	70.900	63.114	151,000
2023-07-19	73.700	73.700	70.000	71.000	63.203	124,000
2023-07-18	77.000	77.000	72.700	72.900	64.894	188,000
2023-07-17	77.000	78.600	74.000	75.200	66.941	494,000
2023-07-14	70.900	77.000	70.500	77.000	68.544	509,000
2023-07-13	68.100	70.000	67.800	70.000	62.312	163,000
2023-07-12	68.800	68.800	66.600	68.000	60.532	288,000
2023-07-11	69.000	70.500	68.600	68.600	61.066	145,000
2023-07-10	71.500	71.500	68.500	68.500	60.977	264,000
2023-07-07	73.000	73.200	70.000	71.500	63.648	309,000
2023-07-06	74.300	75.100	72.800	73.000	64.983	210,000
2023-07-05	74.800	77.900	74.200	74.200	66.051	262,000
2023-07-04	79.200	79.200	77.400	78.100	66.435	437,000
2023-07-03	77.600	79.300	77.300	78.800	67.030	300,000
2023-06-30	76.800	77.700	76.000	77.600	66.010	180,000
2023-06-29	77.900	78.200	76.500	77.200	65.669	296,000
2023-06-28	77.400	78.000	77.200	77.500	65.924	129,000
2023-06-27	79.200	81.100	76.500	77.100	65.584	700,000
2023-06-26	79.800	80.000	77.700	79.300	67.456	398,000
2023-06-21	82.500	82.500	80.200	80.500	68.476	576,000
2023-06-20	85.500	85.500	81.500	82.100	69.837	557,000
2023-06-19	85.000	86.400	83.500	84.800	72.134	1,283,000
2023-06-16	82.700	87.000	78.100	86.400	73.495	4,517,000
2023-06-15	73.600	79.300	72.700	79.300	67.456	2,321,000
2023-06-14	72.800	74.500	71.800	72.100	61.331	568,000
2023-06-13	71.400	72.200	70.600	71.700	60.991	185,000
2023-06-12	71.900	72.300	70.500	71.000	60.395	136,000
2023-06-09	72.400	72.400	70.200	71.700	60.991	400,000
2023-06-08	73.000	73.200	72.100	72.400	61.586	231,000
2023-06-07	72.400	73.300	71.600	72.300	61.501	375,000
2023-06-06	75.000	75.500	71.500	71.500	60.821	598,000
2023-06-05	70.400	74.100	70.000	74.000	62.947	695,000
2023-06-02	71.400	71.400	69.500	69.500	59.119	111,000
2023-06-01	69.400	71.200	69.200	70.400	59.885	159,000
2023-05-31	68.900	70.000	68.900	69.400	59.034	62,000
2023-05-30	70.000	70.000	68.300	68.800	58.524	86,000
2023-05-29	68.200	70.100	68.000	69.000	58.694	187,000
2023-05-26	69.000	69.200	67.500	67.600	57.503	287,000
2023-05-25	70.600	70.600	68.000	68.300	58.099	224,000
2023-05-24	70.500	71.300	70.400	70.600	60.055	122,000
2023-05-23	72.500	72.600	70.700	71.400	60.736	247,000
2023-05-22	70.100	72.700	69.500	72.000	61.246	372,000
2023-05-19	70.200	71.700	69.800	70.100	59.630	233,000
2023-05-18	71.000	71.300	69.900	69.900	59.460	269,000
2023-05-17	69.800	70.900	69.500	69.700	59.290	277,000
2023-05-16	69.300	70.600	68.300	69.100	58.779	303,000
2023-05-15	67.800	69.600	67.400	68.500	58.269	129,000
2023-05-12	63.300	69.300	63.000	68.700	58.439	502,000
2023-05-11	66.900	66.900	63.800	64.200	54.611	335,000
2023-05-10	67.200	68.900	66.100	66.200	56.312	523,000

← NewerPage 14 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.