Feature Integration Technology Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	67.500	68.700	64.700	68.700	58.439	332,085
2022-08-08	67.400	68.300	67.100	67.800	57.673	62,505
2022-08-05	68.200	68.200	66.100	67.300	57.248	98,440
2022-08-04	67.000	68.200	64.900	65.600	55.802	74,154
2022-08-03	67.100	68.100	65.000	67.200	57.163	43,389
2022-08-02	67.800	68.100	67.100	67.500	57.418	17,503
2022-08-01	67.000	69.200	67.000	68.300	58.099	39,178
2022-07-29	67.700	69.900	67.500	69.100	58.779	40,013
2022-07-28	67.800	69.000	66.800	68.300	58.099	10,511
2022-07-27	68.000	70.100	66.000	67.700	57.588	66,007
2022-07-26	69.100	70.200	68.300	69.600	59.204	49,940
2022-07-25	69.000	70.400	68.800	70.000	59.545	85,617
2022-07-22	69.300	70.300	68.700	70.300	59.800	70,939
2022-07-21	68.300	69.800	68.000	68.600	58.354	72,139
2022-07-20	67.200	69.900	66.800	66.800	56.823	150,752
2022-07-19	65.100	67.400	65.100	66.500	56.567	27,918
2022-07-18	64.100	67.900	64.100	66.600	56.653	43,484
2022-07-15	62.600	64.000	61.300	64.000	54.441	46,350
2022-07-14	60.000	62.200	60.000	62.200	52.910	29,913
2022-07-13	61.000	61.200	59.900	61.100	51.974	38,952
2022-07-12	60.900	60.900	58.100	60.900	51.804	48,212
2022-07-11	61.600	61.600	59.800	60.900	51.804	68,357
2022-07-08	61.800	61.800	59.500	61.000	51.889	129,680
2022-07-07	59.100	61.700	54.000	61.700	52.484	312,196
2022-07-06	64.400	64.400	59.700	59.700	50.783	69,843
2022-07-05	64.500	64.500	62.500	63.600	54.101	23,415
2022-07-04	67.000	67.000	61.900	63.500	54.016	126,981
2022-07-01	70.000	70.000	63.800	65.900	56.057	122,804
2022-06-30	69.900	69.900	66.600	68.200	58.014	101,430
2022-06-29	70.000	70.000	67.200	69.300	58.949	78,142
2022-06-28	72.100	72.100	70.400	70.800	57.246	63,692
2022-06-27	73.000	73.000	70.500	71.700	57.973	59,624
2022-06-24	70.000	73.300	70.000	71.200	57.569	44,676
2022-06-23	71.300	71.300	66.600	70.000	56.599	92,024
2022-06-22	72.000	72.000	69.400	71.200	57.569	31,641
2022-06-21	72.000	72.000	70.200	71.900	58.135	86,980
2022-06-20	74.100	74.100	70.300	71.200	57.569	57,977
2022-06-17	74.700	74.700	71.100	71.700	57.973	69,524
2022-06-16	78.000	78.000	74.000	74.300	60.076	92,456
2022-06-15	75.000	78.000	74.200	76.800	62.097	51,744
2022-06-14	74.200	74.500	72.400	74.200	59.995	17,578
2022-06-13	74.700	74.700	71.200	73.000	59.024	103,514
2022-06-10	76.300	76.300	73.700	75.700	61.208	39,835
2022-06-09	76.600	80.000	73.700	76.000	61.450	138,880
2022-06-08	78.500	78.800	78.000	78.700	63.633	9,104
2022-06-07	80.500	80.500	77.100	78.400	63.391	81,337
2022-06-06	82.200	82.300	78.800	80.300	64.927	105,793
2022-06-02	80.700	83.000	80.700	81.600	65.978	51,466
2022-06-01	81.000	82.800	81.000	81.400	65.816	98,300
2022-05-31	81.000	82.900	79.700	80.500	65.089	140,692
2022-05-30	78.000	82.100	77.600	80.600	65.169	185,564
2022-05-27	76.200	77.900	75.400	76.700	62.016	124,911
2022-05-26	76.200	76.200	74.500	75.400	60.965	39,112
2022-05-25	74.800	76.000	74.800	76.000	61.450	60,111
2022-05-24	72.500	78.500	72.500	75.200	60.803	269,628
2022-05-23	71.600	72.500	71.000	71.900	58.135	101,573
2022-05-20	69.700	71.500	69.700	71.200	57.569	80,710
2022-05-19	70.000	71.100	69.000	70.400	56.922	188,770
2022-05-18	68.000	70.300	68.000	69.300	56.033	110,503
2022-05-17	64.700	67.600	64.700	67.000	54.173	184,189

← NewerPage 18 of 21 · 1,217 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.