Feature Integration Technology Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	64.300	67.200	64.300	65.000	52.556	48,857
2022-05-13	66.300	66.300	63.700	66.200	53.526	45,188
2022-05-12	66.200	66.200	63.100	63.100	51.020	97,299
2022-05-11	70.000	70.000	62.900	66.000	53.365	456,703
2022-05-10	69.000	70.000	66.800	69.800	56.437	67,381
2022-05-09	72.000	72.000	69.700	70.700	57.165	143,056
2022-05-06	71.000	71.900	69.200	71.300	57.650	39,247
2022-05-05	71.900	72.800	71.500	72.300	58.458	84,484
2022-05-04	71.900	71.900	69.700	70.600	57.084	83,840
2022-05-03	72.000	72.000	69.900	71.100	57.488	5,844
2022-04-29	70.700	71.900	70.200	71.900	58.135	25,227
2022-04-28	70.500	70.800	69.100	70.200	56.760	49,610
2022-04-27	71.400	72.000	67.100	70.200	56.760	152,346
2022-04-26	75.000	75.000	71.700	72.900	58.944	53,727
2022-04-25	73.700	74.900	72.000	72.500	58.620	131,872
2022-04-22	75.200	75.500	73.800	74.400	60.156	52,128
2022-04-21	77.600	77.600	74.400	75.200	60.803	122,817
2022-04-20	78.200	78.200	74.700	75.700	61.208	75,778
2022-04-19	71.800	78.600	71.800	75.900	61.369	225,720
2022-04-18	77.200	77.200	71.100	72.000	58.216	412,314
2022-04-15	78.700	78.700	75.700	76.300	61.693	342,461
2022-04-14	80.300	80.600	76.000	78.200	63.229	256,237
2022-04-13	81.000	81.600	79.700	80.000	64.684	192,471
2022-04-12	81.900	83.700	79.600	80.300	64.927	153,667
2022-04-11	85.000	85.000	81.700	82.300	66.544	118,994
2022-04-08	84.300	85.800	82.400	85.800	69.374	75,904
2022-04-07	85.200	85.300	82.900	83.200	67.272	144,927
2022-04-06	85.500	85.800	84.400	85.000	68.727	30,818
2022-04-01	84.000	85.900	84.000	85.500	69.131	66,697
2022-03-31	84.700	87.000	84.700	85.500	69.131	72,392
2022-03-30	85.900	86.200	84.700	85.400	69.050	86,053
2022-03-29	86.000	86.000	84.600	85.600	69.212	127,377
2022-03-28	85.800	85.800	83.400	84.300	68.161	76,636
2022-03-25	88.000	88.000	84.700	85.500	69.131	111,552
2022-03-24	90.000	90.000	85.900	87.500	70.748	171,245
2022-03-23	86.000	89.300	85.500	88.000	71.153	301,569
2022-03-22	83.800	84.600	82.500	84.500	68.323	106,038
2022-03-21	81.700	83.700	80.800	82.000	66.301	99,018
2022-03-18	83.300	83.800	79.900	81.100	65.574	113,980
2022-03-17	83.000	83.300	79.900	83.100	67.191	124,428
2022-03-16	84.300	84.900	79.700	81.200	65.655	383,238
2022-03-15	86.700	86.700	83.200	84.100	67.999	212,916
2022-03-14	87.900	87.900	85.100	86.200	69.697	87,308
2022-03-11	87.800	87.800	84.900	86.600	70.021	28,403
2022-03-10	88.000	88.000	86.200	87.200	70.506	103,159
2022-03-09	87.900	87.900	84.600	85.800	69.374	134,655
2022-03-08	85.500	87.900	84.200	85.200	68.889	217,510
2022-03-07	87.000	89.000	84.700	86.800	70.182	282,703
2022-03-04	88.000	88.900	86.000	88.300	71.395	169,272
2022-03-03	85.500	90.900	85.500	89.400	72.285	366,827
2022-03-02	85.500	85.500	83.200	84.500	68.323	123,409
2022-03-01	85.100	85.900	83.600	84.200	68.080	250,617
2022-02-25	85.500	87.900	83.800	84.700	68.484	233,675
2022-02-24	87.700	87.800	81.600	85.000	68.727	260,759
2022-02-23	86.300	88.600	86.300	87.300	70.587	126,158
2022-02-22	88.000	88.600	85.100	85.200	68.889	343,462
2022-02-21	91.000	91.000	87.200	88.200	71.314	549,088
2022-02-18	88.600	93.300	87.700	90.300	73.012	453,444
2022-02-17	89.300	89.600	87.200	87.700	70.910	383,061
2022-02-16	93.000	95.000	88.000	90.200	72.932	1,184,862

← NewerPage 19 of 21 · 1,221 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.