Feature Integration Technology Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	52.900	52.900	52.100	52.200	44.403	28,000
2023-02-06	53.400	53.400	52.100	52.400	44.573	34,000
2023-02-03	53.000	53.600	52.600	53.100	45.169	110,000
2023-02-02	53.800	53.800	52.500	52.700	44.829	122,000
2023-02-01	51.200	52.900	50.400	52.400	44.573	130,000
2023-01-31	50.800	50.900	50.300	50.800	43.212	76,000
2023-01-30	50.500	50.900	49.900	50.800	43.212	113,000
2023-01-17	49.050	49.850	49.050	49.800	42.362	46,000
2023-01-16	48.700	49.050	48.650	49.050	41.724	32,000
2023-01-13	48.300	49.100	48.300	48.700	41.426	46,000
2023-01-12	48.900	48.900	48.150	48.200	41.001	29,000
2023-01-11	49.400	49.400	48.000	48.100	40.916	108,000
2023-01-10	49.500	49.750	49.450	49.450	42.064	76,000
2023-01-09	48.500	49.500	48.500	49.500	42.107	68,000
2023-01-06	48.100	48.550	47.900	48.450	41.213	72,000
2023-01-05	48.050	48.700	47.900	48.100	40.916	129,000
2023-01-04	48.150	48.200	48.000	48.050	40.873	41,000
2023-01-03	48.100	48.300	48.000	48.100	40.916	133,000
2022-12-30	48.500	48.600	47.800	48.100	40.916	141,000
2022-12-29	48.000	49.500	47.950	48.150	40.958	29,000
2022-12-28	47.800	48.000	47.600	47.900	40.746	85,000
2022-12-27	49.000	49.800	48.050	48.150	40.958	103,000
2022-12-26	49.600	50.100	48.650	49.750	42.319	35,000
2022-12-23	49.200	50.100	49.200	49.600	42.192	30,000
2022-12-22	50.300	50.600	49.800	50.100	42.617	43,000
2022-12-21	50.400	50.700	50.100	50.100	42.617	35,000
2022-12-20	52.200	52.900	49.500	50.100	42.617	139,000
2022-12-19	50.800	51.500	50.100	51.100	43.468	39,000
2022-12-16	51.700	51.700	50.800	50.800	43.212	100,000
2022-12-15	53.000	53.000	52.000	52.300	44.488	107,000
2022-12-14	53.600	54.000	53.200	53.200	45.254	42,000
2022-12-13	55.300	55.300	53.100	53.100	45.169	160,000
2022-12-12	56.300	56.300	54.900	55.300	47.040	82,000
2022-12-09	56.100	57.200	56.000	56.300	47.891	106,000
2022-12-08	55.600	57.000	55.000	56.900	48.401	110,000
2022-12-07	57.600	57.600	55.300	55.600	47.296	227,000
2022-12-06	58.600	58.700	57.500	57.600	48.997	206,000
2022-12-05	58.500	59.800	58.500	59.100	50.273	270,000
2022-12-02	58.200	58.700	56.900	58.200	49.507	279,000
2022-12-01	55.100	58.500	54.700	57.200	48.657	379,000
2022-11-30	55.400	56.200	54.100	54.200	46.105	214,000
2022-11-29	57.400	57.400	55.300	55.400	47.125	289,000
2022-11-28	56.000	57.600	55.300	56.900	48.401	203,000
2022-11-25	58.000	59.500	56.500	56.600	48.146	549,000
2022-11-24	56.000	58.000	54.800	58.000	49.337	555,000
2022-11-23	53.500	55.700	52.000	54.800	46.615	421,000
2022-11-22	51.200	52.400	51.100	51.600	43.893	149,000
2022-11-21	51.700	51.900	51.100	51.400	43.723	278,000
2022-11-18	49.800	52.500	49.600	51.700	43.978	539,000
2022-11-17	50.000	50.600	48.850	49.500	42.107	618,000
2022-11-16	48.300	50.900	48.100	50.500	42.957	1,145,000
2022-11-15	45.450	47.600	45.400	47.600	40.490	391,000
2022-11-14	46.700	46.700	45.100	45.450	38.662	182,000
2022-11-11	48.100	48.100	45.750	46.100	39.214	395,000
2022-11-10	46.700	47.800	45.600	46.000	39.129	446,000
2022-11-09	45.700	47.000	45.100	46.700	39.725	543,000
2022-11-08	44.350	46.300	44.350	45.000	38.279	395,000
2022-11-07	44.250	44.950	43.700	44.200	37.598	208,000
2022-11-04	44.000	44.500	42.950	43.850	37.301	548,000
2022-11-03	44.000	45.300	43.950	44.600	37.938	922,000

← NewerPage 16 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.