Feng Tay Enterprises Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 178.00 | 185.00 | 177.50 | 180.00 | 134.14 | 1,010,682 |
| 2022-05-13 | 171.50 | 176.00 | 171.50 | 175.00 | 130.42 | 923,062 |
| 2022-05-12 | 170.50 | 172.50 | 170.00 | 170.00 | 126.69 | 1,042,332 |
| 2022-05-11 | 170.00 | 173.50 | 170.00 | 172.00 | 128.18 | 1,043,409 |
| 2022-05-10 | 176.00 | 176.00 | 171.00 | 172.00 | 128.18 | 1,335,694 |
| 2022-05-09 | 180.50 | 181.50 | 175.00 | 175.50 | 130.79 | 2,204,891 |
| 2022-05-06 | 190.00 | 191.50 | 188.00 | 188.50 | 140.48 | 639,195 |
| 2022-05-05 | 195.50 | 196.00 | 194.00 | 194.50 | 144.95 | 368,348 |
| 2022-05-04 | 192.50 | 195.00 | 192.50 | 193.00 | 143.83 | 243,062 |
| 2022-05-03 | 191.50 | 194.00 | 191.50 | 192.50 | 143.46 | 372,000 |
| 2022-04-29 | 188.50 | 192.50 | 188.50 | 191.50 | 142.71 | 487,401 |
| 2022-04-28 | 185.50 | 189.50 | 184.50 | 187.50 | 139.73 | 903,478 |
| 2022-04-27 | 187.00 | 188.50 | 183.50 | 184.50 | 137.50 | 725,644 |
| 2022-04-26 | 190.00 | 192.00 | 189.00 | 189.50 | 141.22 | 323,999 |
| 2022-04-25 | 192.50 | 194.50 | 188.00 | 190.00 | 141.60 | 922,018 |
| 2022-04-22 | 191.00 | 196.00 | 191.00 | 195.00 | 145.32 | 982,408 |
| 2022-04-21 | 196.00 | 196.50 | 193.00 | 193.50 | 144.20 | 868,222 |
| 2022-04-20 | 190.50 | 196.00 | 190.50 | 194.00 | 144.58 | 766,149 |
| 2022-04-19 | 196.50 | 197.50 | 189.50 | 189.50 | 141.22 | 812,014 |
| 2022-04-18 | 192.00 | 197.00 | 191.50 | 194.50 | 144.95 | 481,659 |
| 2022-04-15 | 196.50 | 201.00 | 194.50 | 194.50 | 144.95 | 1,218,685 |
| 2022-04-14 | 197.50 | 198.00 | 195.00 | 196.50 | 146.44 | 730,321 |
| 2022-04-13 | 202.00 | 202.50 | 192.00 | 194.50 | 144.95 | 2,038,442 |
| 2022-04-12 | 198.00 | 203.00 | 196.50 | 196.50 | 146.44 | 1,105,434 |
| 2022-04-11 | 204.00 | 207.50 | 200.50 | 201.50 | 150.17 | 2,864,340 |
| 2022-04-08 | 194.00 | 204.00 | 193.00 | 200.50 | 149.42 | 3,663,170 |
| 2022-04-07 | 188.00 | 193.50 | 187.00 | 191.50 | 142.71 | 1,664,219 |
| 2022-04-06 | 188.00 | 191.50 | 183.00 | 191.50 | 142.71 | 1,936,851 |
| 2022-04-01 | 191.50 | 192.00 | 187.00 | 192.00 | 143.09 | 1,271,467 |
| 2022-03-31 | 188.50 | 193.50 | 188.00 | 191.50 | 142.71 | 1,582,888 |
| 2022-03-30 | 187.00 | 190.50 | 186.00 | 189.50 | 141.22 | 1,528,782 |
| 2022-03-29 | 182.50 | 187.00 | 182.00 | 185.50 | 138.24 | 705,286 |
| 2022-03-28 | 182.50 | 184.00 | 179.00 | 181.50 | 135.26 | 853,690 |
| 2022-03-25 | 184.00 | 187.00 | 184.00 | 186.00 | 138.61 | 745,967 |
| 2022-03-24 | 186.50 | 190.00 | 185.50 | 186.50 | 138.99 | 1,375,343 |
| 2022-03-23 | 188.50 | 191.50 | 187.00 | 188.50 | 140.48 | 1,191,792 |
| 2022-03-22 | 184.00 | 189.00 | 181.00 | 188.00 | 140.11 | 1,510,595 |
| 2022-03-21 | 185.00 | 193.50 | 185.00 | 191.50 | 142.71 | 1,209,613 |
| 2022-03-18 | 186.50 | 188.00 | 184.00 | 184.50 | 137.50 | 978,892 |
| 2022-03-17 | 186.00 | 190.00 | 181.00 | 184.50 | 137.50 | 1,753,347 |
| 2022-03-16 | 181.00 | 184.50 | 176.50 | 180.00 | 134.14 | 1,848,016 |
| 2022-03-15 | 189.50 | 189.50 | 177.50 | 180.00 | 134.14 | 1,883,834 |
| 2022-03-14 | 193.00 | 193.00 | 187.00 | 188.00 | 140.11 | 809,578 |
| 2022-03-11 | 190.50 | 193.50 | 188.00 | 188.50 | 140.48 | 516,140 |
| 2022-03-10 | 191.00 | 195.00 | 186.50 | 192.50 | 143.46 | 1,605,151 |
| 2022-03-09 | 198.00 | 198.00 | 188.00 | 191.00 | 142.34 | 1,331,792 |
| 2022-03-08 | 194.00 | 195.00 | 186.50 | 187.00 | 139.36 | 1,699,523 |
| 2022-03-07 | 198.00 | 200.50 | 188.50 | 194.50 | 144.95 | 2,435,844 |
| 2022-03-04 | 205.00 | 206.50 | 200.50 | 204.50 | 152.40 | 1,616,201 |
| 2022-03-03 | 213.00 | 214.50 | 205.50 | 206.50 | 153.89 | 1,349,524 |
| 2022-03-02 | 212.50 | 215.00 | 212.00 | 213.50 | 159.11 | 273,095 |
| 2022-03-01 | 211.50 | 218.00 | 209.00 | 216.00 | 160.97 | 1,124,767 |
| 2022-02-25 | 214.00 | 214.00 | 207.00 | 207.00 | 154.26 | 1,321,630 |
| 2022-02-24 | 215.50 | 216.00 | 210.00 | 211.00 | 157.25 | 1,305,382 |
| 2022-02-23 | 220.00 | 221.50 | 218.50 | 219.50 | 163.58 | 345,242 |
| 2022-02-22 | 220.50 | 221.50 | 217.50 | 218.50 | 162.84 | 706,973 |
| 2022-02-21 | 220.50 | 223.50 | 219.50 | 223.50 | 166.56 | 537,775 |
| 2022-02-18 | 222.50 | 222.50 | 220.50 | 222.50 | 165.82 | 430,168 |
| 2022-02-17 | 223.00 | 224.50 | 222.00 | 224.00 | 166.93 | 675,392 |
| 2022-02-16 | 220.50 | 225.00 | 220.00 | 224.50 | 167.31 | 603,232 |
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.