Feature Integration Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 70.300 | 70.800 | 69.800 | 70.300 | 64.506 | 100,000 |
| 2024-10-28 | 72.500 | 72.500 | 70.600 | 71.000 | 65.148 | 112,000 |
| 2024-10-25 | 72.200 | 73.000 | 72.000 | 72.700 | 66.708 | 65,000 |
| 2024-10-24 | 72.300 | 72.300 | 71.700 | 72.000 | 66.066 | 41,000 |
| 2024-10-23 | 72.900 | 73.600 | 72.500 | 72.700 | 66.708 | 61,000 |
| 2024-10-22 | 72.300 | 73.200 | 72.100 | 72.700 | 66.708 | 57,000 |
| 2024-10-21 | 71.000 | 72.000 | 70.900 | 71.700 | 65.791 | 100,000 |
| 2024-10-18 | 72.600 | 72.600 | 70.500 | 70.600 | 64.781 | 294,000 |
| 2024-10-17 | 72.600 | 73.100 | 72.500 | 72.600 | 66.617 | 26,000 |
| 2024-10-16 | 72.500 | 73.000 | 72.300 | 72.900 | 66.892 | 22,000 |
| 2024-10-15 | 72.900 | 73.000 | 72.500 | 72.800 | 66.800 | 93,000 |
| 2024-10-14 | 72.400 | 72.800 | 72.000 | 72.600 | 66.617 | 82,000 |
| 2024-10-11 | 74.100 | 74.200 | 72.900 | 72.900 | 66.892 | 122,000 |
| 2024-10-09 | 76.400 | 76.400 | 74.600 | 74.600 | 68.452 | 61,000 |
| 2024-10-08 | 75.700 | 75.700 | 74.500 | 74.800 | 68.635 | 58,000 |
| 2024-10-07 | 75.400 | 75.800 | 75.200 | 75.700 | 69.461 | 50,000 |
| 2024-10-04 | 75.000 | 75.900 | 74.700 | 75.700 | 69.461 | 129,000 |
| 2024-10-01 | 73.500 | 74.700 | 73.000 | 74.100 | 67.993 | 136,000 |
| 2024-09-30 | 74.500 | 74.500 | 73.100 | 73.400 | 67.351 | 93,000 |
| 2024-09-27 | 74.500 | 75.500 | 74.500 | 74.500 | 68.360 | 113,000 |
| 2024-09-26 | 74.800 | 75.800 | 74.400 | 74.400 | 68.268 | 125,000 |
| 2024-09-25 | 74.000 | 74.600 | 73.900 | 74.300 | 68.176 | 50,000 |
| 2024-09-24 | 74.100 | 74.300 | 73.600 | 73.700 | 67.626 | 41,000 |
| 2024-09-23 | 74.100 | 74.800 | 74.100 | 74.800 | 68.635 | 52,000 |
| 2024-09-20 | 74.100 | 74.500 | 73.500 | 73.900 | 67.809 | 43,000 |
| 2024-09-19 | 72.900 | 74.000 | 72.600 | 74.000 | 67.901 | 96,000 |
| 2024-09-18 | 73.000 | 74.000 | 72.600 | 72.700 | 66.708 | 128,000 |
| 2024-09-16 | 72.200 | 72.800 | 71.900 | 72.400 | 66.433 | 75,000 |
| 2024-09-13 | 72.400 | 72.400 | 71.900 | 72.200 | 66.250 | 30,000 |
| 2024-09-12 | 71.900 | 73.000 | 71.500 | 72.300 | 66.341 | 72,000 |
| 2024-09-11 | 71.100 | 72.000 | 70.700 | 71.500 | 65.607 | 43,000 |
| 2024-09-10 | 72.500 | 72.900 | 70.700 | 71.200 | 65.332 | 123,000 |
| 2024-09-09 | 70.000 | 71.800 | 69.700 | 71.800 | 65.883 | 59,000 |
| 2024-09-06 | 71.300 | 71.800 | 70.800 | 71.200 | 65.332 | 124,000 |
| 2024-09-05 | 72.200 | 72.300 | 70.700 | 71.900 | 65.974 | 149,000 |
| 2024-09-04 | 73.000 | 73.400 | 71.800 | 72.000 | 66.066 | 220,000 |
| 2024-09-03 | 76.200 | 76.300 | 74.800 | 74.800 | 68.635 | 78,000 |
| 2024-09-02 | 76.200 | 76.400 | 75.600 | 76.000 | 69.736 | 127,000 |
| 2024-08-30 | 76.300 | 76.800 | 75.600 | 75.900 | 69.645 | 114,000 |
| 2024-08-29 | 75.200 | 78.100 | 74.500 | 76.200 | 69.920 | 100,000 |
| 2024-08-28 | 75.200 | 75.200 | 74.600 | 74.800 | 68.635 | 45,000 |
| 2024-08-27 | 76.000 | 76.000 | 74.300 | 75.200 | 69.002 | 36,000 |
| 2024-08-26 | 75.500 | 76.500 | 74.600 | 74.700 | 68.543 | 149,000 |
| 2024-08-23 | 75.200 | 75.500 | 74.600 | 75.100 | 68.911 | 35,000 |
| 2024-08-22 | 75.600 | 75.600 | 74.900 | 75.300 | 69.094 | 72,000 |
| 2024-08-21 | 77.600 | 77.600 | 75.000 | 75.500 | 69.278 | 210,000 |
| 2024-08-20 | 76.800 | 77.100 | 76.300 | 76.300 | 70.012 | 49,000 |
| 2024-08-19 | 75.600 | 77.400 | 75.600 | 76.800 | 70.470 | 83,000 |
| 2024-08-16 | 76.100 | 76.700 | 76.000 | 76.300 | 70.012 | 47,000 |
| 2024-08-15 | 76.900 | 76.900 | 75.600 | 75.600 | 69.369 | 96,000 |
| 2024-08-14 | 77.200 | 77.600 | 75.900 | 77.000 | 70.654 | 195,000 |
| 2024-08-13 | 77.800 | 78.000 | 76.600 | 76.900 | 70.562 | 97,000 |
| 2024-08-12 | 78.500 | 79.000 | 77.700 | 78.200 | 71.755 | 68,000 |
| 2024-08-09 | 78.100 | 79.500 | 77.400 | 78.500 | 72.030 | 116,000 |
| 2024-08-08 | 78.100 | 79.700 | 77.500 | 77.500 | 71.113 | 165,000 |
| 2024-08-07 | 73.600 | 77.400 | 73.600 | 76.600 | 70.287 | 97,000 |
| 2024-08-06 | 76.900 | 76.900 | 70.000 | 73.600 | 67.534 | 212,000 |
| 2024-08-05 | 79.000 | 79.000 | 73.000 | 76.200 | 69.920 | 255,000 |
| 2024-08-02 | 81.400 | 81.800 | 79.300 | 80.200 | 73.590 | 134,000 |
| 2024-08-01 | 82.000 | 82.800 | 81.500 | 82.000 | 75.242 | 69,000 |
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.