Feng Tay Enterprises Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 165.00 | 167.50 | 165.00 | 165.00 | 147.09 | 600,184 |
| 2024-05-06 | 167.50 | 168.00 | 165.00 | 165.00 | 147.09 | 836,592 |
| 2024-05-03 | 161.50 | 168.00 | 161.50 | 167.00 | 148.87 | 1,829,298 |
| 2024-05-02 | 161.50 | 163.00 | 160.50 | 160.50 | 143.07 | 935,200 |
| 2024-04-30 | 164.00 | 164.50 | 162.00 | 162.00 | 144.41 | 833,742 |
| 2024-04-29 | 161.00 | 164.50 | 161.00 | 164.00 | 146.19 | 1,544,159 |
| 2024-04-26 | 158.00 | 161.50 | 158.00 | 161.00 | 143.52 | 692,187 |
| 2024-04-25 | 160.00 | 160.50 | 158.00 | 158.00 | 140.85 | 1,120,215 |
| 2024-04-24 | 160.50 | 162.50 | 160.00 | 161.00 | 143.52 | 685,592 |
| 2024-04-23 | 160.50 | 161.50 | 160.00 | 160.00 | 142.63 | 783,637 |
| 2024-04-22 | 158.00 | 163.50 | 158.00 | 160.00 | 142.63 | 1,798,508 |
| 2024-04-19 | 154.00 | 157.00 | 152.00 | 153.50 | 136.83 | 4,666,005 |
| 2024-04-18 | 157.00 | 160.50 | 155.50 | 158.50 | 141.29 | 1,800,400 |
| 2024-04-17 | 157.00 | 160.00 | 156.00 | 157.50 | 140.40 | 1,740,127 |
| 2024-04-16 | 159.00 | 160.00 | 156.50 | 157.00 | 139.95 | 1,631,311 |
| 2024-04-15 | 161.00 | 161.00 | 159.50 | 160.00 | 142.63 | 787,170 |
| 2024-04-12 | 160.00 | 161.50 | 159.50 | 160.00 | 142.63 | 1,192,775 |
| 2024-04-11 | 160.50 | 161.00 | 159.50 | 160.00 | 142.63 | 678,355 |
| 2024-04-10 | 161.00 | 162.00 | 159.50 | 160.50 | 143.07 | 995,124 |
| 2024-04-09 | 160.50 | 162.00 | 160.00 | 160.50 | 143.07 | 415,120 |
| 2024-04-08 | 158.00 | 160.50 | 158.00 | 160.00 | 142.63 | 753,313 |
| 2024-04-03 | 160.00 | 160.50 | 158.00 | 160.00 | 142.63 | 876,375 |
| 2024-04-02 | 160.00 | 162.00 | 160.00 | 160.50 | 143.07 | 454,023 |
| 2024-04-01 | 160.50 | 162.50 | 160.00 | 160.50 | 143.07 | 732,934 |
| 2024-03-29 | 158.50 | 162.00 | 157.00 | 161.50 | 143.97 | 1,293,000 |
| 2024-03-28 | 161.50 | 162.50 | 156.50 | 158.00 | 140.85 | 5,105,124 |
| 2024-03-27 | 159.50 | 163.00 | 159.50 | 162.50 | 144.86 | 728,845 |
| 2024-03-26 | 161.50 | 161.50 | 160.00 | 160.00 | 142.63 | 1,066,320 |
| 2024-03-25 | 160.00 | 162.00 | 160.00 | 161.00 | 143.52 | 1,022,111 |
| 2024-03-22 | 162.50 | 162.50 | 159.00 | 161.00 | 143.52 | 2,014,492 |
| 2024-03-21 | 163.00 | 167.00 | 161.50 | 165.00 | 147.09 | 2,831,141 |
| 2024-03-20 | 163.00 | 164.00 | 161.50 | 162.50 | 144.86 | 805,670 |
| 2024-03-19 | 164.50 | 165.00 | 162.50 | 163.00 | 145.30 | 1,043,118 |
| 2024-03-18 | 166.50 | 167.00 | 163.00 | 165.00 | 147.09 | 912,132 |
| 2024-03-15 | 165.00 | 166.50 | 162.00 | 166.50 | 148.42 | 7,478,062 |
| 2024-03-14 | 162.00 | 167.50 | 162.00 | 167.00 | 148.87 | 1,372,852 |
| 2024-03-13 | 161.00 | 163.00 | 161.00 | 162.00 | 144.41 | 773,800 |
| 2024-03-12 | 161.50 | 163.00 | 160.50 | 163.00 | 145.30 | 947,590 |
| 2024-03-11 | 160.50 | 162.00 | 159.50 | 160.50 | 143.07 | 1,105,195 |
| 2024-03-08 | 160.00 | 162.50 | 159.00 | 161.50 | 143.97 | 1,295,992 |
| 2024-03-07 | 163.00 | 163.00 | 160.00 | 160.50 | 143.07 | 1,739,756 |
| 2024-03-06 | 165.00 | 165.50 | 164.00 | 164.50 | 146.64 | 1,091,160 |
| 2024-03-05 | 165.00 | 166.50 | 163.50 | 165.00 | 147.09 | 817,355 |
| 2024-03-04 | 165.50 | 168.50 | 165.00 | 166.00 | 147.98 | 835,719 |
| 2024-03-01 | 166.00 | 168.00 | 163.50 | 166.50 | 148.42 | 1,342,341 |
| 2024-02-29 | 163.00 | 165.50 | 162.00 | 165.50 | 147.53 | 1,369,622 |
| 2024-02-27 | 164.00 | 165.50 | 163.00 | 163.00 | 145.30 | 1,360,254 |
| 2024-02-26 | 162.00 | 165.00 | 162.00 | 164.50 | 146.64 | 789,252 |
| 2024-02-23 | 165.50 | 165.50 | 162.50 | 162.50 | 144.86 | 920,315 |
| 2024-02-22 | 166.00 | 167.00 | 165.00 | 166.50 | 148.42 | 627,136 |
| 2024-02-21 | 166.00 | 166.00 | 163.50 | 164.50 | 146.64 | 576,100 |
| 2024-02-20 | 165.50 | 167.00 | 163.00 | 164.00 | 146.19 | 1,247,040 |
| 2024-02-19 | 170.50 | 170.50 | 165.50 | 166.50 | 148.42 | 1,261,994 |
| 2024-02-16 | 167.50 | 169.00 | 165.00 | 169.00 | 150.65 | 782,244 |
| 2024-02-15 | 165.00 | 167.00 | 162.00 | 166.50 | 148.42 | 1,330,150 |
| 2024-02-05 | 161.00 | 165.50 | 161.00 | 164.00 | 146.19 | 1,595,169 |
| 2024-02-02 | 163.50 | 166.00 | 163.50 | 165.00 | 147.09 | 557,389 |
| 2024-02-01 | 164.00 | 164.00 | 163.00 | 164.00 | 146.19 | 654,214 |
| 2024-01-31 | 161.50 | 163.00 | 161.00 | 162.00 | 144.41 | 877,551 |
| 2024-01-30 | 163.50 | 164.00 | 161.50 | 161.50 | 143.97 | 2,555,645 |
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.