Feng Tay Enterprises Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 164.00 | 165.50 | 162.50 | 162.50 | 144.86 | 621,470 |
| 2024-01-26 | 164.00 | 166.00 | 163.00 | 164.50 | 146.64 | 659,649 |
| 2024-01-25 | 162.50 | 164.00 | 160.50 | 163.00 | 145.30 | 577,030 |
| 2024-01-24 | 163.00 | 163.00 | 161.50 | 161.50 | 143.97 | 798,101 |
| 2024-01-23 | 160.00 | 162.50 | 159.50 | 162.00 | 144.41 | 933,668 |
| 2024-01-22 | 160.00 | 163.00 | 159.00 | 159.00 | 141.74 | 1,218,256 |
| 2024-01-19 | 156.50 | 160.00 | 155.50 | 159.00 | 141.74 | 2,995,084 |
| 2024-01-18 | 162.00 | 162.50 | 157.50 | 157.50 | 140.40 | 4,005,559 |
| 2024-01-17 | 164.50 | 166.00 | 163.00 | 163.00 | 145.30 | 2,417,521 |
| 2024-01-16 | 166.00 | 167.50 | 165.00 | 165.50 | 147.53 | 1,535,622 |
| 2024-01-15 | 169.00 | 169.50 | 166.50 | 167.50 | 149.31 | 1,325,298 |
| 2024-01-12 | 170.00 | 170.00 | 168.00 | 168.50 | 150.21 | 1,459,349 |
| 2024-01-11 | 170.00 | 170.50 | 168.50 | 170.50 | 151.99 | 1,214,821 |
| 2024-01-10 | 174.50 | 174.50 | 167.00 | 169.50 | 151.10 | 2,474,240 |
| 2024-01-09 | 174.50 | 175.00 | 171.50 | 173.50 | 154.66 | 1,720,462 |
| 2024-01-08 | 172.00 | 174.00 | 171.00 | 173.50 | 154.66 | 835,312 |
| 2024-01-05 | 171.50 | 173.00 | 170.00 | 171.50 | 152.88 | 1,352,120 |
| 2024-01-04 | 172.50 | 173.50 | 171.00 | 171.50 | 152.88 | 696,800 |
| 2024-01-03 | 173.00 | 174.00 | 169.50 | 172.50 | 153.77 | 2,339,311 |
| 2024-01-02 | 174.50 | 177.00 | 172.00 | 174.50 | 155.55 | 2,049,050 |
| 2023-12-29 | 174.50 | 176.00 | 173.50 | 175.00 | 156.00 | 905,677 |
| 2023-12-28 | 174.00 | 176.00 | 173.50 | 174.50 | 155.55 | 1,185,411 |
| 2023-12-27 | 173.00 | 175.00 | 172.00 | 174.00 | 155.11 | 1,340,347 |
| 2023-12-26 | 172.00 | 174.00 | 171.50 | 173.00 | 154.22 | 1,242,408 |
| 2023-12-25 | 170.50 | 173.00 | 170.00 | 171.50 | 152.88 | 1,525,194 |
| 2023-12-22 | 172.00 | 175.00 | 170.00 | 170.50 | 151.99 | 5,589,583 |
| 2023-12-21 | 179.00 | 180.50 | 178.00 | 178.00 | 158.67 | 1,912,289 |
| 2023-12-20 | 180.50 | 181.50 | 178.00 | 179.00 | 159.57 | 2,422,598 |
| 2023-12-19 | 180.00 | 180.50 | 178.00 | 178.00 | 158.67 | 2,226,922 |
| 2023-12-18 | 180.00 | 183.00 | 180.00 | 181.00 | 161.35 | 2,042,148 |
| 2023-12-15 | 181.50 | 182.50 | 180.00 | 181.00 | 161.35 | 1,337,356 |
| 2023-12-14 | 178.50 | 181.00 | 178.50 | 179.50 | 160.01 | 932,283 |
| 2023-12-13 | 179.00 | 180.00 | 178.00 | 178.00 | 158.67 | 611,986 |
| 2023-12-12 | 183.50 | 183.50 | 178.00 | 178.50 | 159.12 | 1,583,612 |
| 2023-12-11 | 182.00 | 182.50 | 180.00 | 181.50 | 161.79 | 663,537 |
| 2023-12-08 | 182.00 | 182.50 | 181.00 | 182.00 | 162.24 | 615,159 |
| 2023-12-07 | 180.50 | 183.00 | 180.50 | 180.50 | 160.90 | 876,780 |
| 2023-12-06 | 181.50 | 182.50 | 180.50 | 182.00 | 162.24 | 725,719 |
| 2023-12-05 | 181.50 | 183.00 | 181.50 | 181.50 | 161.79 | 643,105 |
| 2023-12-04 | 183.50 | 184.00 | 180.50 | 181.50 | 161.79 | 1,292,394 |
| 2023-12-01 | 183.50 | 184.00 | 179.00 | 182.50 | 162.69 | 2,251,454 |
| 2023-11-30 | 183.00 | 185.00 | 182.00 | 183.50 | 163.58 | 4,601,093 |
| 2023-11-29 | 181.50 | 184.50 | 180.50 | 183.00 | 163.13 | 1,631,685 |
| 2023-11-28 | 179.00 | 180.50 | 177.00 | 180.50 | 160.90 | 2,175,090 |
| 2023-11-27 | 178.00 | 180.50 | 178.00 | 179.00 | 159.57 | 1,733,470 |
| 2023-11-24 | 184.00 | 184.00 | 180.50 | 181.00 | 161.35 | 763,395 |
| 2023-11-23 | 183.50 | 184.00 | 181.50 | 182.50 | 162.69 | 746,508 |
| 2023-11-22 | 184.50 | 185.00 | 183.00 | 183.50 | 163.58 | 899,311 |
| 2023-11-21 | 182.50 | 184.50 | 181.50 | 183.50 | 163.58 | 1,269,454 |
| 2023-11-20 | 185.00 | 185.00 | 181.00 | 182.50 | 162.69 | 1,284,020 |
| 2023-11-17 | 186.00 | 188.00 | 183.00 | 184.00 | 164.02 | 1,457,825 |
| 2023-11-16 | 185.00 | 186.50 | 183.50 | 185.50 | 165.36 | 1,675,170 |
| 2023-11-15 | 180.00 | 184.50 | 179.00 | 184.00 | 164.02 | 2,244,846 |
| 2023-11-14 | 180.00 | 180.00 | 175.50 | 176.00 | 156.89 | 1,918,041 |
| 2023-11-13 | 184.00 | 184.50 | 177.50 | 177.50 | 158.23 | 2,614,683 |
| 2023-11-10 | 184.50 | 185.00 | 181.50 | 184.00 | 164.02 | 1,723,935 |
| 2023-11-09 | 187.50 | 189.00 | 186.00 | 187.00 | 166.70 | 1,184,344 |
| 2023-11-08 | 190.00 | 191.00 | 185.00 | 188.50 | 168.03 | 2,524,627 |
| 2023-11-07 | 187.00 | 189.00 | 186.00 | 188.00 | 167.59 | 1,208,149 |
| 2023-11-06 | 190.00 | 190.00 | 186.50 | 187.00 | 166.70 | 1,372,621 |
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.