Feng Tay Enterprises Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	195.00	199.00	193.00	194.50	148.50	1,163,814
2023-05-10	195.00	195.50	193.00	194.50	148.50	1,044,170
2023-05-09	195.00	198.50	195.00	195.50	149.26	935,523
2023-05-08	197.00	200.50	196.50	199.00	151.94	778,742
2023-05-05	194.00	199.00	192.00	197.50	150.79	1,375,342
2023-05-04	192.50	197.00	192.50	196.00	149.64	823,284
2023-05-03	193.00	197.00	193.00	194.50	148.50	1,498,514
2023-05-02	191.00	193.00	189.00	193.00	147.35	1,224,698
2023-04-28	190.00	193.00	189.00	190.50	145.45	1,024,923
2023-04-27	190.00	191.50	187.50	190.00	145.06	872,382
2023-04-26	188.50	193.00	187.50	191.50	146.21	1,357,863
2023-04-25	187.00	190.50	187.00	188.50	143.92	791,967
2023-04-24	186.00	189.50	186.00	187.00	142.77	633,941
2023-04-21	187.00	188.00	185.00	187.00	142.77	576,830
2023-04-20	188.50	188.50	186.00	187.50	143.16	436,968
2023-04-19	191.00	191.00	187.00	187.00	142.77	729,264
2023-04-18	191.00	191.50	190.00	190.00	145.06	502,815
2023-04-17	192.50	192.50	189.50	190.50	145.45	717,726
2023-04-14	191.00	193.50	190.00	193.00	147.35	887,671
2023-04-13	191.50	191.50	188.50	190.00	145.06	1,712,493
2023-04-12	193.00	194.50	190.50	193.00	147.35	1,049,616
2023-04-11	191.50	193.50	191.00	193.50	147.74	813,264
2023-04-10	190.50	192.50	189.50	191.50	146.21	440,384
2023-04-07	190.00	191.00	188.50	189.50	144.68	232,837
2023-04-06	186.50	191.00	186.50	188.00	143.54	773,212
2023-03-31	191.00	193.50	190.50	193.00	147.35	720,351
2023-03-30	193.00	195.00	189.50	191.50	146.21	703,737
2023-03-29	190.50	194.00	190.50	193.00	147.35	785,787
2023-03-28	191.00	192.50	190.00	190.50	145.45	443,424
2023-03-27	191.00	192.50	190.50	192.00	146.59	552,509
2023-03-24	192.00	193.00	191.00	193.00	147.35	567,031
2023-03-23	190.00	193.50	189.00	192.00	146.59	927,744
2023-03-22	186.00	192.00	186.00	191.50	146.21	2,431,894
2023-03-21	185.00	186.50	184.50	184.50	140.86	463,867
2023-03-20	182.00	186.00	181.00	185.50	141.63	640,419
2023-03-17	182.50	183.00	180.00	180.00	137.43	1,731,386
2023-03-16	180.00	182.00	179.50	181.00	138.19	856,918
2023-03-15	185.00	186.50	181.00	181.00	138.19	923,009
2023-03-14	181.00	184.50	179.00	182.00	138.96	1,026,279
2023-03-13	180.50	185.00	180.00	184.00	140.48	653,252
2023-03-10	182.50	183.00	180.50	181.50	138.57	1,247,627
2023-03-09	184.00	184.50	181.50	184.50	140.86	1,096,520
2023-03-08	185.00	187.00	183.50	184.00	140.48	981,131
2023-03-07	185.00	188.00	184.00	188.00	143.54	972,718
2023-03-06	181.50	184.50	181.50	183.50	140.10	556,659
2023-03-03	183.00	183.50	181.00	181.00	138.19	414,701
2023-03-02	183.00	184.00	181.00	181.50	138.57	441,194
2023-03-01	183.00	185.00	178.50	183.00	139.72	2,699,557
2023-02-24	184.00	186.50	183.00	185.00	141.25	1,132,324
2023-02-23	183.00	184.50	183.00	183.50	140.10	624,473
2023-02-22	179.50	184.00	179.50	183.50	140.10	1,182,720
2023-02-21	181.00	182.00	179.50	181.00	138.19	1,203,741
2023-02-20	181.50	183.50	179.00	183.50	140.10	2,060,335
2023-02-17	194.00	194.00	180.00	181.50	138.57	5,209,011
2023-02-16	193.50	196.50	193.00	196.00	149.64	677,073
2023-02-15	197.00	197.00	192.00	193.50	147.74	448,132
2023-02-14	196.00	196.50	194.50	196.50	150.03	457,778
2023-02-13	188.00	194.50	187.00	193.00	147.35	973,818
2023-02-10	193.00	193.00	187.50	189.50	144.68	1,530,239
2023-02-09	197.50	199.50	193.50	194.00	148.12	1,206,856

← NewerPage 15 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.