Feng Tay Enterprises Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 138.00 | 139.50 | 137.00 | 138.00 | 126.31 | 930,663 |
| 2024-08-01 | 141.00 | 141.00 | 138.50 | 141.00 | 129.06 | 1,126,532 |
| 2024-07-31 | 137.00 | 140.00 | 136.00 | 140.00 | 128.14 | 932,148 |
| 2024-07-30 | 136.50 | 137.50 | 135.00 | 137.00 | 125.39 | 1,164,218 |
| 2024-07-29 | 140.00 | 140.00 | 136.50 | 136.50 | 124.94 | 1,125,653 |
| 2024-07-26 | 139.00 | 139.00 | 135.00 | 137.00 | 125.39 | 2,007,100 |
| 2024-07-23 | 138.50 | 139.50 | 137.50 | 139.00 | 127.22 | 1,184,166 |
| 2024-07-22 | 140.00 | 140.00 | 137.00 | 137.50 | 125.85 | 1,547,531 |
| 2024-07-19 | 141.50 | 141.50 | 139.00 | 139.00 | 127.22 | 2,276,562 |
| 2024-07-18 | 144.00 | 145.50 | 142.00 | 143.50 | 131.34 | 2,298,235 |
| 2024-07-17 | 145.00 | 146.00 | 142.00 | 143.50 | 131.34 | 1,888,250 |
| 2024-07-16 | 142.00 | 144.00 | 140.50 | 144.00 | 131.80 | 2,194,703 |
| 2024-07-15 | 142.00 | 144.50 | 140.50 | 141.50 | 129.51 | 1,914,795 |
| 2024-07-12 | 140.00 | 144.50 | 138.50 | 141.50 | 129.51 | 3,057,032 |
| 2024-07-11 | 140.00 | 140.00 | 136.50 | 137.00 | 125.39 | 2,116,573 |
| 2024-07-10 | 140.50 | 141.00 | 135.00 | 139.50 | 127.68 | 4,553,542 |
| 2024-07-09 | 142.00 | 142.50 | 140.00 | 140.00 | 128.14 | 1,676,539 |
| 2024-07-08 | 142.00 | 144.00 | 140.00 | 142.50 | 130.43 | 1,043,436 |
| 2024-07-05 | 142.50 | 142.50 | 141.00 | 142.00 | 129.97 | 786,659 |
| 2024-07-04 | 143.00 | 144.50 | 141.00 | 142.00 | 129.97 | 1,884,814 |
| 2024-07-03 | 143.00 | 145.00 | 142.50 | 143.50 | 131.34 | 2,041,550 |
| 2024-07-02 | 146.00 | 146.50 | 142.00 | 142.50 | 130.43 | 3,144,490 |
| 2024-07-01 | 151.00 | 153.50 | 145.00 | 145.50 | 133.17 | 5,869,946 |
| 2024-06-28 | 151.50 | 156.00 | 146.50 | 155.00 | 141.87 | 3,806,449 |
| 2024-06-27 | 158.50 | 161.00 | 158.00 | 159.00 | 145.53 | 1,368,218 |
| 2024-06-26 | 164.50 | 164.50 | 160.00 | 160.00 | 146.45 | 2,255,060 |
| 2024-06-25 | 165.00 | 165.50 | 162.50 | 165.50 | 151.48 | 1,029,376 |
| 2024-06-24 | 162.00 | 165.00 | 161.00 | 164.50 | 150.56 | 1,036,502 |
| 2024-06-21 | 160.00 | 162.50 | 159.50 | 162.00 | 148.28 | 1,880,151 |
| 2024-06-20 | 164.50 | 165.50 | 163.00 | 165.00 | 147.09 | 1,885,916 |
| 2024-06-19 | 164.00 | 165.50 | 162.50 | 164.00 | 146.19 | 2,047,537 |
| 2024-06-18 | 163.00 | 165.00 | 161.50 | 164.00 | 146.19 | 1,904,179 |
| 2024-06-17 | 160.00 | 163.50 | 159.50 | 162.00 | 144.41 | 1,517,477 |
| 2024-06-14 | 159.50 | 161.00 | 159.00 | 160.00 | 142.63 | 878,671 |
| 2024-06-13 | 162.00 | 162.50 | 159.00 | 159.00 | 141.74 | 1,311,082 |
| 2024-06-12 | 160.00 | 163.00 | 159.50 | 160.50 | 143.07 | 1,313,593 |
| 2024-06-11 | 158.00 | 161.50 | 158.00 | 160.00 | 142.63 | 1,864,631 |
| 2024-06-07 | 152.00 | 162.50 | 152.00 | 161.50 | 143.97 | 4,079,243 |
| 2024-06-06 | 152.00 | 153.50 | 149.50 | 150.00 | 133.71 | 2,115,483 |
| 2024-06-05 | 151.50 | 153.50 | 151.50 | 151.50 | 135.05 | 1,056,746 |
| 2024-06-04 | 150.50 | 153.50 | 150.00 | 151.50 | 135.05 | 1,068,788 |
| 2024-06-03 | 155.00 | 155.50 | 151.00 | 151.00 | 134.61 | 1,494,650 |
| 2024-05-31 | 149.50 | 154.50 | 149.00 | 154.50 | 137.73 | 4,864,454 |
| 2024-05-30 | 150.00 | 151.50 | 149.50 | 149.50 | 133.27 | 1,488,257 |
| 2024-05-29 | 152.00 | 153.00 | 150.50 | 150.50 | 134.16 | 1,649,253 |
| 2024-05-28 | 152.00 | 153.50 | 151.50 | 152.00 | 135.50 | 1,760,000 |
| 2024-05-27 | 154.50 | 154.50 | 152.00 | 152.00 | 135.50 | 2,095,083 |
| 2024-05-24 | 157.50 | 158.00 | 154.50 | 154.50 | 137.73 | 1,535,580 |
| 2024-05-23 | 156.50 | 158.50 | 156.00 | 157.50 | 140.40 | 802,016 |
| 2024-05-22 | 157.50 | 159.50 | 156.50 | 157.50 | 140.40 | 1,131,200 |
| 2024-05-21 | 159.50 | 159.50 | 155.00 | 155.50 | 138.62 | 1,577,350 |
| 2024-05-20 | 160.00 | 160.50 | 158.50 | 158.50 | 141.29 | 1,184,032 |
| 2024-05-17 | 157.00 | 160.50 | 157.00 | 158.50 | 141.29 | 1,343,642 |
| 2024-05-16 | 159.00 | 160.50 | 157.50 | 157.50 | 140.40 | 2,306,911 |
| 2024-05-15 | 159.50 | 160.50 | 157.00 | 159.00 | 141.74 | 2,211,574 |
| 2024-05-14 | 160.00 | 161.50 | 159.50 | 159.50 | 142.18 | 889,815 |
| 2024-05-13 | 162.50 | 162.50 | 160.00 | 161.00 | 143.52 | 1,148,197 |
| 2024-05-10 | 162.50 | 163.50 | 161.50 | 162.50 | 144.86 | 744,166 |
| 2024-05-09 | 164.00 | 165.50 | 161.00 | 162.00 | 144.41 | 933,230 |
| 2024-05-08 | 166.00 | 166.00 | 163.00 | 165.00 | 147.09 | 660,160 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-15 | 4.1000 TWD |
| 2025-06-16 | 5.1000 TWD |
| 2024-06-21 | 4.3000 TWD |
| 2023-08-04 | 8.6240 TWD |
| 2022-07-05 | 4.1000 TWD |
| 2021-08-03 | 3.7000 TWD |
| 2020-08-18 | 4.0000 TWD |
| 2019-07-23 | 7.3700 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.