Feature Integration Technology Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	48.150	51.000	47.650	51.000	43.383	279,281
2022-11-01	46.900	48.100	46.900	48.000	40.831	85,490
2022-10-31	47.000	47.100	45.600	47.100	40.065	49,031
2022-10-28	47.300	47.350	45.850	47.000	39.980	28,136
2022-10-27	46.800	47.500	46.350	47.150	40.108	19,271
2022-10-26	46.050	47.950	45.650	46.700	39.725	35,975
2022-10-25	48.700	48.700	45.850	47.000	39.980	87,196
2022-10-24	49.000	50.000	47.900	48.750	41.469	79,454
2022-10-21	48.100	49.950	47.350	48.900	41.596	56,738
2022-10-20	52.000	52.000	47.750	49.650	42.234	219,705
2022-10-19	51.600	51.800	50.100	51.600	43.893	31,854
2022-10-18	52.000	52.000	50.600	51.700	43.978	18,084
2022-10-17	51.700	52.500	49.850	51.300	43.638	104,385
2022-10-14	52.600	54.700	52.600	53.100	45.169	97,263
2022-10-13	55.200	55.200	50.900	51.400	43.723	190,356
2022-10-12	57.200	57.900	53.700	55.800	47.466	178,033
2022-10-11	59.500	61.000	55.300	58.000	49.337	131,873
2022-10-07	56.200	60.200	56.200	59.600	50.698	189,764
2022-10-06	56.000	57.100	55.600	56.200	47.806	146,939
2022-10-05	55.500	58.100	54.800	55.200	46.955	216,977
2022-10-04	50.200	56.200	50.200	55.400	47.125	106,846
2022-10-03	50.200	50.200	49.000	50.100	42.617	16,233
2022-09-30	48.050	50.200	48.050	49.050	41.724	21,603
2022-09-29	49.000	51.100	48.600	50.300	42.787	95,879
2022-09-28	52.200	52.900	48.050	48.950	41.639	141,083
2022-09-27	51.800	53.100	50.500	52.200	44.403	113,767
2022-09-26	56.600	57.000	50.500	53.000	45.084	195,263
2022-09-23	57.600	59.100	56.800	57.200	48.657	82,400
2022-09-22	60.100	60.100	60.100	60.100	51.123	0
2022-09-21	60.100	60.100	60.100	60.100	51.123	0
2022-09-20	60.100	60.100	60.100	60.100	51.123	0
2022-09-19	60.100	60.100	60.100	60.100	51.123	0
2022-09-16	61.900	62.200	59.600	60.100	51.123	69,990
2022-09-15	60.200	62.000	60.000	61.100	51.974	269,867
2022-09-14	58.100	60.400	58.000	60.000	51.038	30,379
2022-09-13	58.900	59.900	58.900	59.300	50.443	34,142
2022-09-12	58.500	59.000	56.800	58.100	49.422	68,351
2022-09-08	60.000	60.200	58.500	60.200	51.208	26,115
2022-09-07	60.000	60.000	57.900	58.900	50.103	44,080
2022-09-06	61.500	61.500	58.100	59.700	50.783	93,907
2022-09-05	61.200	61.200	61.200	61.200	52.059	0
2022-09-02	62.000	62.000	61.000	61.200	52.059	30,201
2022-09-01	61.700	61.900	60.300	61.800	52.569	23,014
2022-08-31	61.500	62.100	60.800	61.700	52.484	34,262
2022-08-30	61.900	61.900	60.500	61.000	51.889	47,354
2022-08-29	62.500	63.300	59.200	61.500	52.314	190,845
2022-08-26	64.000	64.300	63.200	63.700	54.186	54,320
2022-08-25	64.300	64.300	63.200	63.800	54.271	46,605
2022-08-24	62.500	64.300	62.500	64.100	54.526	69,231
2022-08-23	65.500	65.500	62.800	63.800	54.271	94,820
2022-08-22	68.300	68.300	66.100	66.900	56.908	69,566
2022-08-19	66.800	68.400	66.800	68.200	58.014	50,188
2022-08-18	70.000	70.000	67.600	67.900	57.758	114,659
2022-08-17	70.000	70.000	68.400	69.900	59.460	7,420
2022-08-16	70.600	70.600	69.200	69.700	59.290	82,208
2022-08-15	70.000	71.400	69.700	70.500	59.970	111,902
2022-08-12	72.000	72.000	69.900	70.300	59.800	309,903
2022-08-11	68.800	72.700	68.200	70.000	59.545	625,941
2022-08-10	68.800	68.800	66.600	67.800	57.673	255,088
2022-08-09	67.500	68.700	64.700	68.700	58.439	332,085

← NewerPage 17 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.