Feng Tay Enterprises Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 197.50 | 201.00 | 197.50 | 200.50 | 153.08 | 725,936 |
| 2023-02-07 | 196.00 | 199.50 | 194.50 | 199.50 | 152.32 | 1,321,083 |
| 2023-02-06 | 197.00 | 199.00 | 196.00 | 196.00 | 149.64 | 669,753 |
| 2023-02-03 | 197.00 | 199.00 | 196.00 | 197.50 | 150.79 | 723,656 |
| 2023-02-02 | 198.50 | 199.50 | 194.00 | 198.00 | 151.17 | 1,937,670 |
| 2023-02-01 | 195.50 | 198.00 | 194.50 | 197.00 | 150.41 | 1,048,648 |
| 2023-01-31 | 200.00 | 202.00 | 193.00 | 197.00 | 150.41 | 3,410,169 |
| 2023-01-30 | 210.50 | 211.00 | 193.00 | 202.00 | 154.23 | 4,246,704 |
| 2023-01-17 | 205.00 | 210.00 | 205.00 | 207.00 | 158.04 | 1,303,244 |
| 2023-01-16 | 206.50 | 209.00 | 204.00 | 204.50 | 156.13 | 691,036 |
| 2023-01-13 | 203.00 | 206.50 | 203.00 | 206.00 | 157.28 | 565,669 |
| 2023-01-12 | 207.00 | 207.50 | 203.00 | 204.50 | 156.13 | 1,015,981 |
| 2023-01-11 | 208.50 | 209.00 | 205.50 | 206.50 | 157.66 | 1,149,201 |
| 2023-01-10 | 204.00 | 210.00 | 202.50 | 210.00 | 160.33 | 1,485,406 |
| 2023-01-09 | 205.00 | 209.00 | 201.50 | 204.00 | 155.75 | 1,629,524 |
| 2023-01-06 | 204.50 | 205.00 | 200.50 | 201.00 | 153.46 | 697,816 |
| 2023-01-05 | 202.50 | 205.00 | 201.00 | 203.00 | 154.99 | 698,832 |
| 2023-01-04 | 205.00 | 205.00 | 200.00 | 202.00 | 154.23 | 679,880 |
| 2023-01-03 | 204.00 | 204.50 | 199.50 | 204.00 | 155.75 | 1,058,146 |
| 2022-12-30 | 205.00 | 210.00 | 205.00 | 206.50 | 157.66 | 777,235 |
| 2022-12-29 | 207.50 | 209.50 | 201.50 | 205.00 | 156.52 | 1,558,043 |
| 2022-12-28 | 207.00 | 214.00 | 205.00 | 209.50 | 159.95 | 2,088,972 |
| 2022-12-27 | 210.00 | 218.00 | 207.00 | 207.50 | 158.43 | 3,141,838 |
| 2022-12-26 | 207.00 | 211.50 | 202.50 | 210.00 | 160.33 | 1,489,819 |
| 2022-12-23 | 208.00 | 213.50 | 203.50 | 207.50 | 158.43 | 3,305,506 |
| 2022-12-22 | 206.00 | 223.00 | 205.50 | 210.00 | 160.33 | 8,923,944 |
| 2022-12-21 | 191.50 | 203.00 | 191.00 | 203.00 | 154.99 | 4,957,428 |
| 2022-12-20 | 189.50 | 193.00 | 186.50 | 186.50 | 142.39 | 828,369 |
| 2022-12-19 | 185.00 | 192.50 | 185.00 | 192.50 | 146.97 | 1,051,013 |
| 2022-12-16 | 189.00 | 191.00 | 187.00 | 189.00 | 144.30 | 1,890,782 |
| 2022-12-15 | 186.50 | 195.50 | 185.50 | 195.00 | 148.88 | 2,829,389 |
| 2022-12-14 | 185.50 | 186.00 | 182.50 | 184.50 | 140.86 | 817,591 |
| 2022-12-13 | 186.50 | 186.50 | 181.00 | 181.50 | 138.57 | 1,269,882 |
| 2022-12-12 | 190.50 | 193.50 | 185.00 | 185.50 | 141.63 | 1,282,464 |
| 2022-12-09 | 189.50 | 194.50 | 187.50 | 194.50 | 148.50 | 2,011,644 |
| 2022-12-08 | 186.00 | 187.50 | 183.00 | 186.50 | 142.39 | 1,167,275 |
| 2022-12-07 | 188.00 | 189.00 | 184.50 | 188.50 | 143.92 | 678,382 |
| 2022-12-06 | 188.00 | 190.00 | 186.00 | 186.00 | 142.01 | 762,748 |
| 2022-12-05 | 186.00 | 188.50 | 184.00 | 187.50 | 143.16 | 876,998 |
| 2022-12-02 | 189.50 | 192.00 | 186.50 | 187.50 | 143.16 | 955,234 |
| 2022-12-01 | 188.00 | 194.50 | 187.00 | 189.50 | 144.68 | 2,273,993 |
| 2022-11-30 | 190.50 | 191.50 | 186.50 | 186.50 | 142.39 | 1,922,159 |
| 2022-11-29 | 185.00 | 191.00 | 184.50 | 190.00 | 145.06 | 1,187,558 |
| 2022-11-28 | 182.50 | 186.00 | 180.00 | 184.00 | 140.48 | 619,956 |
| 2022-11-25 | 184.50 | 187.00 | 182.50 | 185.00 | 141.25 | 565,824 |
| 2022-11-24 | 184.00 | 186.00 | 183.00 | 185.00 | 141.25 | 596,914 |
| 2022-11-23 | 183.00 | 184.00 | 181.50 | 183.00 | 139.72 | 368,076 |
| 2022-11-22 | 185.00 | 185.00 | 178.00 | 182.00 | 138.96 | 1,216,521 |
| 2022-11-21 | 183.50 | 184.50 | 180.00 | 183.50 | 140.10 | 870,683 |
| 2022-11-18 | 182.00 | 184.00 | 179.50 | 183.00 | 139.72 | 772,325 |
| 2022-11-17 | 184.00 | 185.50 | 182.50 | 183.00 | 139.72 | 696,642 |
| 2022-11-16 | 184.00 | 187.00 | 183.00 | 185.50 | 141.63 | 1,908,261 |
| 2022-11-15 | 184.00 | 186.00 | 181.00 | 184.50 | 140.86 | 1,555,662 |
| 2022-11-14 | 180.00 | 185.00 | 178.50 | 182.50 | 139.34 | 2,150,574 |
| 2022-11-11 | 173.00 | 179.00 | 173.00 | 179.00 | 136.67 | 2,409,212 |
| 2022-11-10 | 173.00 | 176.50 | 170.50 | 172.00 | 131.32 | 1,104,389 |
| 2022-11-09 | 172.00 | 174.00 | 171.50 | 173.00 | 132.08 | 1,050,894 |
| 2022-11-08 | 172.00 | 172.50 | 169.00 | 170.50 | 130.18 | 1,168,218 |
| 2022-11-07 | 167.50 | 172.00 | 167.50 | 171.00 | 130.56 | 955,727 |
| 2022-11-04 | 165.50 | 169.00 | 164.50 | 167.00 | 127.50 | 880,955 |
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.