Feng Tay Enterprises Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 166.50 | 171.00 | 166.50 | 167.50 | 127.89 | 900,161 |
| 2022-11-02 | 165.50 | 171.50 | 165.50 | 170.00 | 129.79 | 2,110,792 |
| 2022-11-01 | 162.00 | 166.50 | 161.00 | 165.50 | 126.36 | 1,182,713 |
| 2022-10-31 | 158.50 | 163.50 | 158.00 | 160.50 | 122.54 | 1,202,467 |
| 2022-10-28 | 159.50 | 161.00 | 157.50 | 158.00 | 120.63 | 799,570 |
| 2022-10-27 | 157.50 | 162.50 | 157.50 | 159.50 | 121.78 | 1,127,909 |
| 2022-10-26 | 157.00 | 159.00 | 155.50 | 157.00 | 119.87 | 679,846 |
| 2022-10-25 | 160.00 | 160.00 | 155.00 | 156.00 | 119.11 | 1,085,790 |
| 2022-10-24 | 164.00 | 164.00 | 158.00 | 158.00 | 120.63 | 914,257 |
| 2022-10-21 | 162.00 | 164.00 | 160.00 | 160.00 | 122.16 | 966,610 |
| 2022-10-20 | 156.50 | 162.00 | 155.00 | 160.50 | 122.54 | 1,597,109 |
| 2022-10-19 | 161.00 | 165.00 | 161.00 | 161.00 | 122.92 | 1,171,545 |
| 2022-10-18 | 157.50 | 161.00 | 155.50 | 160.50 | 122.54 | 1,049,392 |
| 2022-10-17 | 152.50 | 156.00 | 151.00 | 153.50 | 117.20 | 525,731 |
| 2022-10-14 | 159.50 | 159.50 | 154.50 | 154.50 | 117.96 | 959,829 |
| 2022-10-13 | 158.00 | 160.00 | 152.50 | 154.00 | 117.58 | 1,424,946 |
| 2022-10-12 | 157.50 | 160.00 | 155.50 | 159.00 | 121.40 | 665,266 |
| 2022-10-11 | 155.00 | 158.50 | 154.00 | 157.50 | 120.25 | 1,069,705 |
| 2022-10-07 | 158.50 | 162.00 | 158.50 | 160.50 | 122.54 | 604,737 |
| 2022-10-06 | 163.00 | 163.00 | 159.50 | 161.00 | 122.92 | 557,765 |
| 2022-10-05 | 163.00 | 164.00 | 160.00 | 160.00 | 122.16 | 809,944 |
| 2022-10-04 | 159.00 | 163.00 | 158.00 | 162.00 | 123.69 | 1,318,243 |
| 2022-10-03 | 152.00 | 159.50 | 152.00 | 157.00 | 119.87 | 1,324,039 |
| 2022-09-30 | 161.50 | 162.50 | 155.00 | 158.00 | 120.63 | 2,024,926 |
| 2022-09-29 | 167.00 | 170.00 | 165.50 | 168.00 | 128.27 | 1,545,656 |
| 2022-09-28 | 167.00 | 167.50 | 161.00 | 162.50 | 124.07 | 1,190,840 |
| 2022-09-27 | 166.00 | 168.50 | 165.00 | 166.50 | 127.12 | 970,012 |
| 2022-09-26 | 165.50 | 165.50 | 161.00 | 161.50 | 123.30 | 875,198 |
| 2022-09-23 | 168.50 | 171.00 | 165.00 | 166.50 | 127.12 | 1,713,742 |
| 2022-09-22 | 174.00 | 174.00 | 168.00 | 168.50 | 128.65 | 1,947,691 |
| 2022-09-21 | 178.50 | 178.50 | 174.50 | 176.00 | 134.38 | 1,401,342 |
| 2022-09-20 | 176.00 | 178.50 | 175.00 | 178.50 | 136.28 | 695,677 |
| 2022-09-19 | 174.00 | 175.00 | 172.00 | 174.00 | 132.85 | 896,020 |
| 2022-09-16 | 175.50 | 178.00 | 174.50 | 176.50 | 134.76 | 1,354,310 |
| 2022-09-15 | 175.50 | 179.50 | 175.00 | 178.00 | 135.90 | 1,061,175 |
| 2022-09-14 | 173.00 | 176.50 | 171.50 | 175.00 | 133.61 | 1,032,634 |
| 2022-09-13 | 176.50 | 180.00 | 175.00 | 178.00 | 135.90 | 1,635,183 |
| 2022-09-12 | 177.00 | 178.00 | 172.50 | 174.50 | 133.23 | 929,877 |
| 2022-09-08 | 169.50 | 171.50 | 167.50 | 171.50 | 130.94 | 862,705 |
| 2022-09-07 | 163.50 | 166.50 | 162.00 | 164.50 | 125.59 | 1,040,376 |
| 2022-09-06 | 165.00 | 167.50 | 163.50 | 165.50 | 126.36 | 861,253 |
| 2022-09-05 | 164.50 | 167.00 | 163.50 | 163.50 | 124.83 | 978,041 |
| 2022-09-02 | 169.00 | 170.00 | 165.00 | 166.00 | 126.74 | 1,242,361 |
| 2022-09-01 | 167.50 | 170.00 | 166.50 | 168.50 | 128.65 | 1,698,687 |
| 2022-08-31 | 169.50 | 173.00 | 166.50 | 172.00 | 131.32 | 1,031,587 |
| 2022-08-30 | 169.00 | 172.50 | 168.50 | 169.50 | 129.41 | 1,299,235 |
| 2022-08-29 | 168.00 | 172.00 | 167.50 | 170.50 | 130.18 | 1,905,765 |
| 2022-08-26 | 178.00 | 179.00 | 173.00 | 173.50 | 132.47 | 1,189,562 |
| 2022-08-25 | 180.50 | 180.50 | 176.00 | 177.00 | 135.14 | 773,960 |
| 2022-08-24 | 176.50 | 181.00 | 176.50 | 179.00 | 136.67 | 1,313,785 |
| 2022-08-23 | 174.00 | 175.50 | 173.00 | 175.00 | 133.61 | 628,765 |
| 2022-08-22 | 173.00 | 177.00 | 173.00 | 176.50 | 134.76 | 340,480 |
| 2022-08-19 | 174.00 | 179.00 | 172.50 | 176.00 | 134.38 | 1,415,926 |
| 2022-08-18 | 173.50 | 176.00 | 173.00 | 174.00 | 132.85 | 1,364,772 |
| 2022-08-17 | 183.00 | 183.50 | 177.00 | 180.00 | 137.43 | 1,748,389 |
| 2022-08-16 | 184.50 | 185.00 | 181.00 | 182.00 | 138.96 | 504,029 |
| 2022-08-15 | 181.00 | 186.50 | 181.00 | 184.50 | 140.86 | 1,260,930 |
| 2022-08-12 | 174.00 | 180.00 | 174.00 | 180.00 | 137.43 | 1,419,496 |
| 2022-08-11 | 170.00 | 177.00 | 169.00 | 175.00 | 133.61 | 2,101,208 |
| 2022-08-10 | 167.00 | 170.00 | 167.00 | 167.00 | 127.50 | 912,916 |
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.