Feng Tay Enterprises Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	183.00	191.50	183.00	190.00	169.37	2,525,211
2023-11-02	183.00	183.50	180.00	181.50	161.79	1,087,260
2023-11-01	180.00	182.00	179.50	182.00	162.24	902,547
2023-10-31	178.00	181.50	177.00	178.50	159.12	1,124,581
2023-10-30	180.00	181.50	175.50	177.50	158.23	1,243,334
2023-10-27	180.50	182.00	180.00	180.00	160.46	609,096
2023-10-26	181.00	182.50	178.50	182.00	162.24	994,212
2023-10-25	180.50	184.50	180.50	183.50	163.58	1,148,707
2023-10-24	180.00	180.50	177.00	179.50	160.01	641,309
2023-10-23	179.50	181.00	178.00	178.00	158.67	758,017
2023-10-20	179.50	181.50	176.00	179.50	160.01	1,427,115
2023-10-19	181.00	183.00	178.50	181.50	161.79	1,748,040
2023-10-18	183.00	185.00	181.00	181.00	161.35	1,021,098
2023-10-17	183.00	186.50	181.50	183.00	163.13	1,218,283
2023-10-16	183.50	184.50	180.50	181.00	161.35	1,145,005
2023-10-13	185.00	186.00	181.50	185.00	164.91	1,863,811
2023-10-12	188.00	190.00	183.50	186.50	166.25	2,239,854
2023-10-11	192.00	192.00	187.00	190.50	169.82	1,746,946
2023-10-06	189.50	191.50	188.50	190.00	169.37	987,112
2023-10-05	188.00	190.00	187.50	189.50	168.93	1,766,268
2023-10-04	187.00	190.00	185.50	188.00	167.59	2,635,499
2023-10-03	192.00	193.00	189.50	191.50	170.71	2,289,089
2023-10-02	196.50	200.00	191.50	194.50	173.38	4,507,898
2023-09-28	187.00	187.50	182.00	183.00	163.13	2,954,018
2023-09-27	187.50	187.50	182.00	186.50	166.25	2,967,073
2023-09-26	192.00	193.00	188.00	189.00	168.48	2,312,994
2023-09-25	191.00	196.50	190.50	194.00	172.94	1,335,752
2023-09-22	189.50	192.50	188.00	191.00	170.26	1,607,553
2023-09-21	194.00	194.00	189.50	191.50	170.71	2,109,636
2023-09-20	199.50	199.50	193.50	195.00	173.83	2,594,937
2023-09-19	200.00	201.00	196.00	201.00	179.18	1,201,534
2023-09-18	196.00	203.00	196.00	203.00	180.96	2,078,950
2023-09-15	201.50	201.50	196.00	200.00	178.29	2,326,059
2023-09-14	202.00	202.00	198.50	201.50	179.62	1,821,615
2023-09-13	194.50	201.00	194.00	200.00	178.29	3,566,663
2023-09-12	192.50	196.50	192.00	195.50	174.27	3,476,708
2023-09-11	195.50	198.50	192.50	197.00	175.61	5,170,600
2023-09-08	186.00	195.50	184.50	195.50	174.27	6,746,740
2023-09-07	174.50	180.00	174.00	178.00	158.67	1,545,950
2023-09-06	175.00	178.00	173.50	176.00	156.89	1,323,744
2023-09-05	177.00	177.50	174.50	176.00	156.89	620,694
2023-09-04	171.50	179.00	171.00	175.50	156.45	1,024,021
2023-09-01	168.50	173.00	168.50	172.50	153.77	477,718
2023-08-31	170.00	171.00	168.00	168.00	149.76	1,331,128
2023-08-30	170.00	172.50	169.00	170.00	151.54	500,522
2023-08-29	169.00	170.00	167.00	170.00	151.54	703,908
2023-08-28	169.00	169.00	166.50	168.50	150.21	555,012
2023-08-25	172.00	172.00	168.00	168.00	149.76	930,194
2023-08-24	172.00	172.50	170.00	170.00	151.54	732,998
2023-08-23	170.00	174.50	169.50	173.00	154.22	902,010
2023-08-22	171.00	171.50	169.50	170.00	151.54	717,965
2023-08-21	171.00	171.50	169.50	171.00	152.43	630,176
2023-08-18	169.00	172.50	167.50	168.50	150.21	1,218,167
2023-08-17	172.50	172.50	167.50	170.50	151.99	1,700,895
2023-08-16	173.50	175.00	171.50	173.00	154.22	974,006
2023-08-15	175.00	177.00	173.50	174.50	155.55	1,303,298
2023-08-14	179.00	179.00	173.00	175.00	156.00	1,718,439
2023-08-11	176.00	181.00	173.00	180.00	160.46	2,019,951
2023-08-10	179.00	180.00	177.00	180.00	160.46	1,423,399
2023-08-09	182.00	182.50	178.00	179.00	159.57	2,061,061

← NewerPage 13 of 21 · 1,221 trading daysOlder →

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.