Feng Tay Enterprises Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	189.00	189.50	179.50	182.50	162.69	2,878,008
2023-08-07	190.00	195.00	186.00	189.00	168.48	2,512,050
2023-08-04	180.50	189.00	180.50	189.00	168.48	2,872,670
2023-08-02	218.50	219.50	210.00	212.00	161.86	2,220,388
2023-08-01	215.00	218.00	210.00	216.50	165.30	1,311,052
2023-07-31	213.00	218.00	211.50	212.00	161.86	2,858,984
2023-07-28	210.00	213.00	209.50	212.00	161.86	1,546,987
2023-07-27	211.00	213.00	210.00	211.50	161.48	1,880,486
2023-07-26	210.00	213.00	209.00	212.50	162.24	2,559,419
2023-07-25	205.00	214.50	203.00	212.00	161.86	3,779,286
2023-07-24	203.00	206.50	201.50	205.00	156.52	4,416,508
2023-07-21	200.50	205.50	200.50	202.00	154.23	3,370,977
2023-07-20	202.50	203.50	199.50	202.50	154.61	2,894,146
2023-07-19	200.00	204.50	198.00	202.50	154.61	3,315,216
2023-07-18	197.50	199.50	197.00	199.00	151.94	2,004,988
2023-07-17	196.50	199.50	195.50	198.50	151.55	716,016
2023-07-14	195.00	198.00	195.00	196.50	150.03	1,000,787
2023-07-13	194.50	199.00	194.50	195.00	148.88	1,984,864
2023-07-12	192.50	196.50	192.50	194.00	148.12	1,895,330
2023-07-11	192.50	195.50	192.50	193.50	147.74	1,090,949
2023-07-10	192.00	194.00	191.00	191.00	145.83	1,241,065
2023-07-07	191.00	196.00	188.00	194.50	148.50	1,960,049
2023-07-06	196.50	197.50	191.00	191.50	146.21	3,093,521
2023-07-05	196.50	202.00	196.50	197.50	150.79	1,691,502
2023-07-04	198.00	200.50	197.50	198.00	151.17	1,615,613
2023-07-03	199.00	201.50	197.50	198.50	151.55	1,583,952
2023-06-30	195.00	198.50	190.50	196.50	150.03	3,230,057
2023-06-29	200.00	203.00	198.50	200.00	152.70	2,541,473
2023-06-28	197.00	201.50	197.00	199.50	152.32	1,728,397
2023-06-27	195.50	202.50	195.50	198.50	151.55	1,644,013
2023-06-26	200.00	200.00	194.00	197.50	150.79	1,559,361
2023-06-21	201.50	202.00	198.50	199.00	151.94	1,213,475
2023-06-20	202.00	204.00	199.00	202.00	154.23	1,354,075
2023-06-19	207.50	207.50	201.50	204.00	155.75	1,572,978
2023-06-16	200.00	203.50	198.50	200.50	153.08	1,888,993
2023-06-15	196.00	207.00	195.00	200.50	153.08	2,547,387
2023-06-14	194.00	196.50	194.00	195.00	148.88	1,080,971
2023-06-13	191.50	197.50	191.50	195.00	148.88	872,886
2023-06-12	193.50	193.50	191.50	192.00	146.59	505,855
2023-06-09	193.00	194.50	189.50	194.00	148.12	1,365,402
2023-06-08	194.50	194.50	190.50	193.00	147.35	1,231,020
2023-06-07	193.50	196.00	193.00	195.00	148.88	773,821
2023-06-06	194.50	196.50	193.50	194.00	148.12	848,839
2023-06-05	192.00	195.00	192.00	193.50	147.74	505,019
2023-06-02	191.50	194.00	191.50	192.00	146.59	905,234
2023-06-01	191.00	192.00	190.50	191.50	146.21	486,296
2023-05-31	191.00	194.00	190.00	191.00	145.83	1,929,901
2023-05-30	192.00	192.00	189.00	191.50	146.21	1,207,402
2023-05-29	193.00	193.50	190.50	191.00	145.83	653,215
2023-05-26	188.50	191.50	187.50	190.00	145.06	740,848
2023-05-25	189.50	192.00	189.50	190.00	145.06	699,608
2023-05-24	192.00	194.00	190.50	191.00	145.83	866,873
2023-05-23	191.00	196.00	190.50	192.00	146.59	1,293,480
2023-05-22	198.00	198.00	188.00	189.50	144.68	2,426,063
2023-05-19	195.00	199.50	195.00	198.50	151.55	1,397,043
2023-05-18	195.00	198.50	194.50	196.50	150.03	1,573,938
2023-05-17	197.00	197.50	193.00	196.00	149.64	1,603,668
2023-05-16	194.00	198.50	193.00	197.00	150.41	1,389,545
2023-05-15	193.00	194.50	192.00	192.00	146.59	435,809
2023-05-12	195.00	195.50	192.50	193.50	147.74	728,124

← NewerPage 14 of 21 · 1,216 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.