Feature Integration Technology Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	86.000	94.800	85.400	93.100	75.276	1,009,163
2022-02-14	80.500	86.000	79.600	85.100	68.808	781,197
2022-02-11	81.100	81.300	79.500	80.400	65.008	190,312
2022-02-10	82.300	83.200	78.000	81.000	65.493	616,052
2022-02-09	73.800	83.600	73.500	80.500	65.089	965,737
2022-02-08	70.500	75.400	70.000	74.000	59.833	636,425
2022-02-07	68.200	70.400	68.000	70.400	56.922	229,446
2022-01-26	70.300	70.300	68.200	68.200	55.143	153,643
2022-01-25	70.500	70.700	68.200	69.100	55.871	255,177
2022-01-24	68.700	70.200	68.700	70.100	56.680	139,290
2022-01-21	68.000	70.400	67.500	69.900	56.518	275,646
2022-01-20	66.300	67.400	65.500	67.400	54.497	111,753
2022-01-19	67.300	67.300	64.900	65.800	53.203	232,950
2022-01-18	66.200	67.400	65.200	65.800	53.203	436,988
2022-01-17	65.500	66.300	64.900	65.800	53.203	342,663
2022-01-14	65.000	65.300	63.500	64.400	52.071	301,573
2022-01-13	66.400	66.800	64.000	64.900	52.475	477,534
2022-01-12	68.300	68.300	65.700	67.000	54.173	182,833
2022-01-11	68.700	68.800	67.000	68.300	55.224	149,612
2022-01-10	69.200	69.300	67.700	68.700	55.548	204,458
2022-01-07	70.000	70.300	67.300	69.100	55.871	260,075
2022-01-06	71.500	71.500	67.500	68.900	55.709	466,521
2022-01-05	72.700	73.200	70.000	71.000	57.407	395,132
2022-01-04	73.300	74.300	72.600	73.000	59.024	155,785
2022-01-03	74.600	74.800	71.700	72.800	58.863	139,972
2021-12-30	71.000	72.800	70.900	72.300	58.458	212,160
2021-12-29	72.300	72.500	71.700	72.300	58.458	209,418
2021-12-28	73.000	73.100	70.600	72.400	58.539	246,983
2021-12-27	70.000	72.700	69.000	72.200	58.378	555,178
2021-12-24	69.900	69.900	68.400	69.100	55.871	168,959
2021-12-23	68.800	69.700	68.700	69.000	55.790	109,409
2021-12-22	69.000	69.800	67.700	68.700	55.548	191,900
2021-12-21	67.800	70.500	67.500	68.700	55.548	465,106
2021-12-20	67.800	68.300	65.400	67.100	54.254	201,424
2021-12-17	65.500	65.900	63.700	65.900	53.284	317,256
2021-12-16	64.400	64.700	63.400	64.200	51.909	247,440
2021-12-15	63.600	65.400	62.800	64.000	51.747	141,152
2021-12-14	65.700	67.300	62.800	63.600	51.424	355,442
2021-12-13	66.300	68.400	64.400	64.900	52.475	322,906
2021-12-10	66.500	67.600	66.300	67.000	54.173	167,636
2021-12-09	68.600	69.300	65.800	67.000	54.173	723,595
2021-12-08	68.000	70.600	67.200	68.100	55.063	1,276,289
2021-12-07	65.000	67.900	63.800	67.200	54.335	947,920
2021-12-06	64.300	64.600	62.800	64.300	51.990	202,490
2021-12-03	63.700	65.400	63.100	64.200	51.909	432,310
2021-12-02	65.400	65.500	61.100	64.500	52.152	885,788
2021-12-01	59.000	64.800	58.300	64.000	51.747	1,027,593
2021-11-30	58.000	58.300	57.300	58.200	47.058	256,470
2021-11-29	57.000	57.400	54.600	57.200	46.249	362,737
2021-11-26	57.800	59.800	56.300	57.300	46.330	706,434
2021-11-25	55.200	57.800	54.800	57.800	46.734	717,462
2021-11-24	55.600	55.600	53.600	55.200	44.632	165,292
2021-11-23	54.700	55.200	53.800	54.700	44.228	259,952
2021-11-22	54.300	54.900	53.800	54.400	43.985	198,787
2021-11-19	56.600	57.800	53.500	54.800	44.309	949,010
2021-11-18	56.000	60.200	54.800	56.100	45.360	1,533,532
2021-11-17	51.800	55.300	51.800	55.300	44.713	1,309,585
2021-11-16	53.700	54.000	50.000	52.200	42.207	537,403
2021-11-15	51.200	54.400	51.000	53.700	43.419	1,208,286
2021-11-12	48.500	51.300	48.400	51.200	41.398	832,326

← NewerPage 20 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.