Feng Tay Enterprises Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	68.900	69.800	68.000	68.800	68.800	2,024,210
2026-07-22	68.000	69.800	68.000	68.300	68.300	2,276,026
2026-07-21	69.000	70.000	67.200	68.100	68.100	2,479,040
2026-07-20	68.900	71.000	67.700	68.200	68.200	2,661,445
2026-07-17	67.900	69.300	66.800	66.800	66.800	2,902,800
2026-07-16	66.900	68.000	66.900	67.800	67.800	842,490
2026-07-15	67.000	67.500	66.800	66.800	66.800	773,179
2026-07-14	67.900	67.900	66.500	66.900	66.900	1,573,439
2026-07-13	67.600	68.200	66.800	67.400	67.400	1,213,403
2026-07-10	67.500	67.500	67.500	67.500	67.500	0
2026-07-09	68.300	68.300	67.100	67.500	67.500	711,325
2026-07-08	68.400	69.400	67.300	68.000	68.000	1,020,300
2026-07-07	69.100	69.400	68.100	68.300	68.300	901,177
2026-07-06	68.200	69.700	68.200	69.200	69.200	1,572,250
2026-07-03	66.900	69.000	66.700	68.600	68.600	2,285,501
2026-07-02	69.100	70.000	66.500	66.500	66.500	5,917,220
2026-07-01	70.300	70.700	68.400	69.000	69.000	1,876,782
2026-06-30	70.800	70.800	69.300	70.000	70.000	2,716,040
2026-06-29	70.000	72.100	70.000	70.600	70.600	2,650,135
2026-06-26	69.400	69.500	68.100	69.500	69.500	3,079,727
2026-06-25	72.000	72.000	69.800	69.800	69.800	3,195,924
2026-06-24	71.300	72.600	70.500	71.800	71.800	2,593,155
2026-06-23	70.400	72.400	69.400	71.400	71.400	2,593,280
2026-06-22	72.600	72.900	70.200	70.700	70.700	5,242,314
2026-06-18	72.700	74.300	72.200	72.600	72.600	4,751,248
2026-06-17	76.600	76.700	72.800	72.800	72.800	5,552,208
2026-06-16	79.500	79.500	71.200	78.000	78.000	16,638,204
2026-06-15	88.200	89.100	79.100	79.100	79.100	6,136,209
2026-06-12	97.700	98.500	91.800	91.900	87.800	8,347,421
2026-06-11	94.500	99.000	93.100	97.000	92.673	15,887,166
2026-06-10	86.300	94.000	85.500	94.000	89.806	15,465,106
2026-06-09	78.000	86.300	77.900	86.300	82.450	9,517,114
2026-06-08	73.900	79.300	73.900	78.500	74.998	8,264,369
2026-06-05	80.500	81.600	75.500	76.900	73.469	12,223,921
2026-06-04	81.700	84.800	80.400	80.500	76.909	11,933,400
2026-06-03	79.000	86.800	77.000	82.500	78.819	14,128,590
2026-06-02	71.800	79.000	71.600	79.000	75.476	12,323,008
2026-06-01	70.000	72.000	69.300	71.900	68.692	3,135,338
2026-05-29	69.000	70.200	68.000	70.200	67.068	4,084,293
2026-05-28	67.300	68.400	66.800	68.000	64.966	2,542,572
2026-05-27	67.500	67.800	66.400	67.200	64.202	3,215,223
2026-05-26	67.700	68.000	66.800	67.500	64.489	2,459,892
2026-05-25	69.000	69.300	67.800	67.800	64.775	2,210,698
2026-05-22	69.200	69.800	67.800	68.700	65.635	3,497,684
2026-05-21	70.500	70.700	69.200	69.200	66.113	1,930,041
2026-05-20	69.500	70.200	68.600	70.100	66.973	2,182,285
2026-05-19	70.400	70.900	69.300	69.400	66.304	1,863,384
2026-05-18	71.200	72.100	70.000	70.400	67.259	3,238,060
2026-05-15	70.800	71.800	70.100	70.300	67.164	2,044,240
2026-05-14	71.000	71.900	69.700	70.500	67.355	1,272,398
2026-05-13	72.700	73.200	71.500	71.600	68.406	1,112,552
2026-05-12	75.400	75.400	73.200	73.500	70.221	1,976,326
2026-05-11	74.400	77.500	73.800	74.400	71.081	2,836,716
2026-05-08	71.000	74.400	70.700	73.800	70.508	3,549,777
2026-05-07	68.500	70.800	68.000	70.100	66.973	3,157,255
2026-05-06	69.300	69.300	67.700	68.800	65.731	2,875,650
2026-05-05	70.700	70.700	69.000	69.300	66.208	2,801,828
2026-05-04	70.200	72.400	69.200	70.700	67.546	2,589,254
2026-04-30	70.500	71.400	70.100	70.100	66.973	1,397,554
2026-04-29	72.600	72.600	70.500	70.800	67.641	1,505,237

← NewerPage 2 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.