Feature Integration Technology Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	67.200	68.900	66.100	66.200	56.312	523,000
2023-05-09	72.000	72.400	68.200	68.200	58.014	376,000
2023-05-08	72.000	72.000	70.700	71.000	60.395	199,000
2023-05-05	72.800	72.800	71.400	71.900	61.161	102,000
2023-05-04	72.900	74.300	72.400	72.500	61.671	269,000
2023-05-03	69.600	73.400	69.600	73.000	62.097	583,000
2023-05-02	70.900	70.900	69.500	70.500	59.970	260,000
2023-04-28	68.100	71.600	67.800	70.900	60.310	319,000
2023-04-27	69.200	69.300	67.300	68.400	58.184	214,000
2023-04-26	68.000	70.100	65.000	69.100	58.779	466,000
2023-04-25	73.600	73.600	68.000	68.400	58.184	554,000
2023-04-24	70.800	72.500	68.500	72.400	61.586	474,000
2023-04-21	77.500	77.500	70.200	72.500	61.671	921,000
2023-04-20	76.000	78.500	75.500	78.000	66.350	863,000
2023-04-19	74.500	75.800	72.600	75.800	64.478	943,000
2023-04-18	71.900	76.200	69.300	75.500	64.223	2,569,000
2023-04-17	63.800	69.300	62.800	69.300	58.949	738,000
2023-04-14	64.500	64.500	63.000	63.000	53.590	162,000
2023-04-13	64.500	64.500	62.800	63.300	53.845	296,000
2023-04-12	63.400	65.800	63.000	65.400	55.632	336,000
2023-04-11	64.200	64.200	62.500	63.100	53.675	455,000
2023-04-10	66.000	67.400	64.200	66.000	56.142	696,000
2023-04-07	61.000	64.900	60.500	64.600	54.951	924,000
2023-04-06	61.000	62.000	60.000	61.200	52.059	749,000
2023-03-31	57.500	59.700	57.400	59.400	50.528	541,000
2023-03-30	56.900	57.100	56.700	57.000	48.486	53,000
2023-03-29	57.500	57.500	56.000	56.800	48.316	63,000
2023-03-28	57.400	57.500	56.200	57.000	48.486	70,000
2023-03-27	56.900	57.000	56.400	56.400	47.976	65,000
2023-03-24	57.200	57.700	56.400	56.900	48.401	103,000
2023-03-23	55.000	57.600	55.000	57.000	48.486	172,000
2023-03-22	54.700	55.400	54.700	55.000	46.785	49,000
2023-03-21	55.100	55.200	54.500	54.700	46.530	59,000
2023-03-20	55.200	55.200	54.800	55.100	46.870	48,000
2023-03-17	54.400	55.500	54.100	55.500	47.210	51,000
2023-03-16	54.500	55.000	53.000	54.500	46.360	95,000
2023-03-15	55.400	56.000	55.300	55.400	47.125	56,000
2023-03-14	54.300	55.700	54.300	55.000	46.785	40,000
2023-03-13	54.900	55.300	53.800	54.500	46.360	100,000
2023-03-10	56.600	56.600	55.500	55.600	47.296	118,000
2023-03-09	57.800	58.500	56.400	56.600	48.146	178,000
2023-03-08	57.200	58.000	57.000	58.000	49.337	90,000
2023-03-07	56.500	57.400	56.000	57.200	48.657	75,000
2023-03-06	57.700	57.700	56.700	56.800	48.316	114,000
2023-03-03	56.100	57.900	56.100	56.800	48.316	122,000
2023-03-02	57.100	57.100	56.000	56.100	47.721	157,000
2023-03-01	58.600	58.600	57.000	57.100	48.571	185,000
2023-02-24	59.700	59.700	58.500	58.500	49.762	186,000
2023-02-23	60.000	60.800	59.000	59.600	50.698	470,000
2023-02-22	59.000	59.500	57.800	59.200	50.358	660,000
2023-02-21	56.500	58.300	56.500	58.300	49.592	422,000
2023-02-20	56.000	57.200	56.000	56.200	47.806	133,000
2023-02-17	56.000	56.000	55.600	55.800	47.466	69,000
2023-02-16	54.600	56.400	54.300	56.400	47.976	145,000
2023-02-15	55.600	55.600	54.500	54.900	46.700	92,000
2023-02-14	56.500	56.500	55.400	55.500	47.210	66,000
2023-02-13	54.700	56.300	54.000	55.800	47.466	80,000
2023-02-10	56.800	57.300	54.600	54.700	46.530	197,000
2023-02-09	54.600	56.800	54.500	56.500	48.061	309,000
2023-02-08	52.800	54.900	52.500	54.500	46.360	130,000

← NewerPage 15 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.