Feng Tay Enterprises Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 168.50 | 173.00 | 168.50 | 171.00 | 130.56 | 1,120,325 |
| 2022-08-08 | 167.50 | 170.50 | 163.50 | 170.00 | 129.79 | 1,542,616 |
| 2022-08-05 | 157.00 | 165.50 | 155.00 | 165.50 | 126.36 | 2,014,924 |
| 2022-08-04 | 157.00 | 157.50 | 148.50 | 150.50 | 114.91 | 3,492,133 |
| 2022-08-03 | 161.50 | 162.50 | 159.00 | 160.00 | 122.16 | 819,109 |
| 2022-08-02 | 163.00 | 163.00 | 160.50 | 161.50 | 123.30 | 1,661,157 |
| 2022-08-01 | 167.00 | 167.00 | 162.50 | 165.00 | 125.98 | 1,215,394 |
| 2022-07-29 | 172.00 | 172.00 | 165.00 | 167.00 | 127.50 | 1,812,843 |
| 2022-07-28 | 173.50 | 173.50 | 170.00 | 170.50 | 130.18 | 923,347 |
| 2022-07-27 | 173.50 | 173.50 | 170.50 | 172.50 | 131.70 | 618,077 |
| 2022-07-26 | 174.00 | 177.00 | 172.00 | 172.50 | 131.70 | 708,506 |
| 2022-07-25 | 175.00 | 177.50 | 173.50 | 176.00 | 134.38 | 224,207 |
| 2022-07-22 | 173.50 | 177.00 | 173.50 | 174.50 | 133.23 | 411,050 |
| 2022-07-21 | 175.50 | 179.00 | 173.00 | 175.50 | 133.99 | 1,113,305 |
| 2022-07-20 | 178.00 | 180.00 | 174.00 | 175.50 | 133.99 | 1,284,603 |
| 2022-07-19 | 173.00 | 175.00 | 172.50 | 175.00 | 133.61 | 304,500 |
| 2022-07-18 | 170.50 | 174.00 | 170.50 | 173.00 | 132.08 | 1,394,538 |
| 2022-07-15 | 173.00 | 174.00 | 169.00 | 170.50 | 130.18 | 1,929,272 |
| 2022-07-14 | 172.00 | 175.50 | 170.50 | 174.00 | 132.85 | 1,062,874 |
| 2022-07-13 | 175.00 | 175.50 | 172.00 | 173.50 | 132.47 | 945,544 |
| 2022-07-12 | 173.50 | 174.50 | 172.00 | 173.00 | 132.08 | 1,164,788 |
| 2022-07-11 | 176.50 | 182.00 | 176.50 | 179.50 | 137.05 | 563,389 |
| 2022-07-08 | 178.00 | 178.50 | 174.00 | 176.50 | 134.76 | 871,749 |
| 2022-07-07 | 172.50 | 179.00 | 171.50 | 178.00 | 135.90 | 764,385 |
| 2022-07-06 | 174.50 | 174.50 | 171.00 | 172.50 | 131.70 | 848,482 |
| 2022-07-05 | 176.00 | 176.50 | 170.00 | 173.00 | 132.08 | 1,123,340 |
| 2022-07-04 | 172.50 | 177.00 | 171.50 | 176.00 | 131.16 | 911,783 |
| 2022-07-01 | 175.50 | 177.50 | 170.00 | 171.50 | 127.81 | 1,855,753 |
| 2022-06-30 | 183.00 | 183.50 | 175.50 | 175.50 | 130.79 | 1,501,026 |
| 2022-06-29 | 188.50 | 190.50 | 179.50 | 180.50 | 134.52 | 3,168,102 |
| 2022-06-28 | 201.00 | 203.00 | 197.00 | 198.50 | 147.93 | 1,049,474 |
| 2022-06-27 | 201.00 | 204.50 | 200.50 | 203.00 | 151.28 | 805,728 |
| 2022-06-24 | 200.50 | 204.00 | 198.00 | 200.00 | 149.05 | 1,478,394 |
| 2022-06-23 | 199.00 | 201.00 | 193.00 | 199.50 | 148.68 | 1,808,313 |
| 2022-06-22 | 200.00 | 200.50 | 196.50 | 198.00 | 147.56 | 1,168,099 |
| 2022-06-21 | 198.50 | 202.50 | 196.00 | 202.50 | 150.91 | 1,515,438 |
| 2022-06-20 | 197.00 | 198.00 | 193.50 | 195.00 | 145.32 | 714,553 |
| 2022-06-17 | 191.00 | 200.50 | 190.00 | 195.50 | 145.69 | 2,301,694 |
| 2022-06-16 | 200.00 | 204.50 | 193.50 | 193.50 | 144.20 | 1,526,672 |
| 2022-06-15 | 197.00 | 200.50 | 195.50 | 200.00 | 149.05 | 1,579,150 |
| 2022-06-14 | 193.50 | 199.00 | 193.00 | 197.00 | 146.81 | 1,180,636 |
| 2022-06-13 | 195.00 | 197.00 | 191.50 | 192.50 | 143.46 | 1,020,281 |
| 2022-06-10 | 195.00 | 201.00 | 194.00 | 199.50 | 148.68 | 1,086,478 |
| 2022-06-09 | 196.50 | 199.00 | 195.50 | 199.00 | 148.30 | 1,005,370 |
| 2022-06-08 | 195.00 | 199.50 | 194.50 | 197.50 | 147.19 | 1,366,523 |
| 2022-06-07 | 191.50 | 196.00 | 191.50 | 194.50 | 144.95 | 836,857 |
| 2022-06-06 | 195.00 | 196.00 | 189.00 | 193.00 | 143.83 | 926,677 |
| 2022-06-02 | 187.50 | 193.00 | 187.00 | 191.50 | 142.71 | 985,776 |
| 2022-06-01 | 187.00 | 190.00 | 185.50 | 188.50 | 140.48 | 1,094,367 |
| 2022-05-31 | 181.00 | 190.00 | 179.50 | 190.00 | 141.60 | 3,472,568 |
| 2022-05-30 | 180.50 | 184.00 | 180.50 | 183.00 | 136.38 | 1,041,040 |
| 2022-05-27 | 176.50 | 181.50 | 174.50 | 177.50 | 132.28 | 1,054,781 |
| 2022-05-26 | 177.00 | 177.00 | 172.00 | 173.50 | 129.30 | 861,281 |
| 2022-05-25 | 175.50 | 177.00 | 172.50 | 175.00 | 130.42 | 566,622 |
| 2022-05-24 | 174.50 | 176.00 | 171.50 | 172.00 | 128.18 | 1,112,372 |
| 2022-05-23 | 179.50 | 179.50 | 173.50 | 175.00 | 130.42 | 1,091,338 |
| 2022-05-20 | 180.00 | 180.50 | 175.00 | 175.50 | 130.79 | 611,811 |
| 2022-05-19 | 178.00 | 179.50 | 176.00 | 178.00 | 132.65 | 811,147 |
| 2022-05-18 | 178.00 | 183.00 | 178.00 | 181.50 | 135.26 | 714,784 |
| 2022-05-17 | 180.50 | 182.00 | 177.00 | 179.50 | 133.77 | 488,174 |
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.