Feng Tay Enterprises Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-16 | 220.50 | 225.00 | 220.00 | 224.50 | 167.31 | 603,232 |
| 2022-02-15 | 220.00 | 221.50 | 218.00 | 218.00 | 162.46 | 577,915 |
| 2022-02-14 | 225.50 | 225.50 | 220.00 | 221.00 | 164.70 | 419,154 |
| 2022-02-11 | 225.00 | 228.00 | 225.00 | 227.50 | 169.54 | 299,090 |
| 2022-02-10 | 224.50 | 228.00 | 224.50 | 227.50 | 169.54 | 479,793 |
| 2022-02-09 | 222.00 | 227.50 | 222.00 | 227.50 | 169.54 | 767,723 |
| 2022-02-08 | 222.50 | 227.00 | 222.50 | 224.00 | 166.93 | 695,639 |
| 2022-02-07 | 217.50 | 224.00 | 215.00 | 222.00 | 165.44 | 1,199,966 |
| 2022-01-26 | 222.50 | 226.00 | 221.00 | 224.00 | 166.93 | 488,272 |
| 2022-01-25 | 219.00 | 221.50 | 213.00 | 221.50 | 165.07 | 1,363,264 |
| 2022-01-24 | 229.00 | 229.00 | 222.00 | 223.50 | 166.56 | 664,722 |
| 2022-01-21 | 236.00 | 240.00 | 228.00 | 229.00 | 170.66 | 1,122,660 |
| 2022-01-20 | 238.50 | 238.50 | 232.50 | 238.00 | 177.37 | 561,230 |
| 2022-01-19 | 233.50 | 239.00 | 231.50 | 236.50 | 176.25 | 1,177,450 |
| 2022-01-18 | 232.00 | 234.50 | 231.50 | 232.50 | 173.27 | 333,679 |
| 2022-01-17 | 230.00 | 234.00 | 228.00 | 233.00 | 173.64 | 591,672 |
| 2022-01-14 | 236.50 | 236.50 | 232.50 | 236.50 | 176.25 | 378,639 |
| 2022-01-13 | 235.00 | 237.50 | 233.50 | 236.50 | 176.25 | 830,192 |
| 2022-01-12 | 232.00 | 240.00 | 230.00 | 235.00 | 175.13 | 1,787,621 |
| 2022-01-11 | 223.50 | 227.00 | 222.00 | 225.50 | 168.05 | 789,707 |
| 2022-01-10 | 232.50 | 232.50 | 224.50 | 226.00 | 168.42 | 609,424 |
| 2022-01-07 | 235.50 | 236.00 | 228.50 | 231.00 | 172.15 | 837,707 |
| 2022-01-06 | 235.50 | 235.50 | 232.00 | 234.00 | 174.39 | 580,394 |
| 2022-01-05 | 229.50 | 237.00 | 228.50 | 236.00 | 175.88 | 1,112,297 |
| 2022-01-04 | 230.50 | 234.50 | 229.50 | 233.50 | 174.01 | 499,287 |
| 2022-01-03 | 234.50 | 238.00 | 228.00 | 229.50 | 171.03 | 1,062,735 |
| 2021-12-30 | 233.00 | 233.00 | 230.00 | 231.50 | 172.52 | 440,608 |
| 2021-12-29 | 229.00 | 235.00 | 228.00 | 233.50 | 174.01 | 1,372,890 |
| 2021-12-28 | 229.00 | 229.00 | 224.50 | 228.00 | 169.92 | 414,974 |
| 2021-12-27 | 227.50 | 231.00 | 227.50 | 229.00 | 170.66 | 397,894 |
| 2021-12-24 | 224.50 | 228.50 | 224.50 | 227.50 | 169.54 | 447,130 |
| 2021-12-23 | 221.00 | 226.00 | 220.50 | 225.00 | 167.68 | 573,185 |
| 2021-12-22 | 220.00 | 225.00 | 219.00 | 222.50 | 165.82 | 1,225,436 |
| 2021-12-21 | 214.00 | 218.50 | 214.00 | 218.00 | 162.46 | 571,014 |
| 2021-12-20 | 217.00 | 219.50 | 212.00 | 213.50 | 159.11 | 529,045 |
| 2021-12-17 | 224.50 | 224.50 | 216.00 | 220.00 | 163.95 | 873,466 |
| 2021-12-16 | 223.00 | 223.50 | 219.50 | 221.00 | 164.70 | 619,136 |
| 2021-12-15 | 218.00 | 223.00 | 218.00 | 220.00 | 163.95 | 706,753 |
| 2021-12-14 | 222.50 | 224.00 | 219.00 | 221.50 | 165.07 | 615,470 |
| 2021-12-13 | 230.00 | 230.00 | 222.00 | 223.00 | 166.19 | 978,126 |
| 2021-12-10 | 230.00 | 230.50 | 226.00 | 228.00 | 169.92 | 1,318,990 |
| 2021-12-09 | 222.50 | 231.00 | 222.00 | 229.50 | 171.03 | 1,956,767 |
| 2021-12-08 | 215.00 | 226.00 | 215.00 | 224.00 | 166.93 | 3,428,311 |
| 2021-12-07 | 205.00 | 209.00 | 204.00 | 208.50 | 155.38 | 906,698 |
| 2021-12-06 | 202.50 | 207.50 | 202.50 | 205.50 | 153.15 | 566,347 |
| 2021-12-03 | 203.00 | 206.50 | 201.00 | 205.00 | 152.77 | 678,135 |
| 2021-12-02 | 200.50 | 203.50 | 200.50 | 202.00 | 150.54 | 542,393 |
| 2021-12-01 | 201.00 | 205.50 | 200.50 | 202.50 | 150.91 | 561,706 |
| 2021-11-30 | 202.50 | 207.50 | 202.50 | 203.50 | 151.66 | 1,949,112 |
| 2021-11-29 | 202.00 | 205.50 | 200.50 | 201.00 | 149.79 | 1,269,341 |
| 2021-11-26 | 207.00 | 208.50 | 205.50 | 206.00 | 153.52 | 1,033,519 |
| 2021-11-25 | 209.00 | 211.50 | 209.00 | 209.00 | 155.76 | 310,251 |
| 2021-11-24 | 210.50 | 212.00 | 207.00 | 210.00 | 156.50 | 1,337,595 |
| 2021-11-23 | 213.50 | 215.50 | 211.00 | 211.00 | 157.25 | 656,668 |
| 2021-11-22 | 217.00 | 217.00 | 213.00 | 213.50 | 159.11 | 582,509 |
| 2021-11-19 | 217.00 | 222.00 | 214.00 | 215.50 | 160.60 | 1,124,179 |
| 2021-11-18 | 220.50 | 222.00 | 215.00 | 218.50 | 162.84 | 1,153,734 |
| 2021-11-17 | 223.00 | 223.50 | 216.00 | 220.00 | 163.95 | 873,638 |
| 2021-11-16 | 220.00 | 225.00 | 220.00 | 223.00 | 166.19 | 562,263 |
| 2021-11-15 | 224.50 | 224.50 | 220.50 | 222.50 | 165.82 | 640,864 |
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.