Feng Tay Enterprises Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	70.600	72.800	70.600	71.700	68.501	2,253,352
2026-04-27	72.500	72.500	70.400	70.600	67.450	2,743,212
2026-04-24	76.100	76.400	72.500	73.000	69.743	4,989,129
2026-04-23	76.900	77.800	76.000	76.100	72.705	2,694,533
2026-04-22	77.900	78.300	77.000	77.400	73.947	2,340,204
2026-04-21	79.000	79.000	77.500	78.000	74.520	1,942,175
2026-04-20	78.000	78.400	76.800	78.100	74.616	2,361,172
2026-04-17	78.500	79.300	77.500	77.500	74.042	1,524,026
2026-04-16	77.400	78.500	76.900	78.100	74.616	2,220,683
2026-04-15	76.500	78.000	75.700	76.800	73.374	2,196,630
2026-04-14	78.000	78.100	76.000	76.000	72.609	2,427,063
2026-04-13	77.300	78.100	76.400	78.000	74.520	1,075,735
2026-04-10	78.500	79.400	76.500	76.900	73.469	1,827,710
2026-04-09	81.400	81.400	78.500	78.600	75.093	1,788,434
2026-04-08	79.900	81.400	78.900	81.000	77.386	1,996,206
2026-04-07	79.100	79.600	78.500	78.900	75.380	1,198,032
2026-04-02	81.100	81.100	78.800	79.000	75.476	2,053,356
2026-04-01	81.300	82.300	80.200	81.700	78.055	1,319,620
2026-03-31	80.000	80.900	79.600	80.100	76.526	776,440
2026-03-30	79.500	81.300	79.500	80.500	76.909	1,355,496
2026-03-27	80.000	81.100	80.000	81.000	77.386	827,187
2026-03-26	82.700	82.700	80.700	80.700	77.100	1,088,119
2026-03-25	83.300	83.300	80.900	82.000	78.342	1,147,300
2026-03-24	80.400	81.900	80.400	81.200	77.577	1,444,480
2026-03-23	79.300	81.200	78.700	79.200	75.667	1,581,020
2026-03-20	79.600	81.400	79.300	81.300	77.673	1,554,211
2026-03-19	82.500	82.900	79.700	79.900	76.335	3,173,401
2026-03-18	83.300	84.500	81.900	83.900	80.157	2,232,914
2026-03-17	83.600	83.700	80.600	82.100	78.437	3,080,368
2026-03-16	83.900	84.400	82.200	83.500	79.775	1,970,021
2026-03-13	86.400	86.600	83.800	83.800	80.061	3,779,782
2026-03-12	87.500	88.400	86.800	86.800	82.928	2,790,292
2026-03-11	88.900	89.200	87.400	88.500	84.552	3,000,150
2026-03-10	90.300	91.000	87.300	88.800	84.838	2,305,536
2026-03-09	87.300	90.000	86.200	88.000	84.074	3,846,130
2026-03-06	93.800	93.800	90.200	90.600	86.558	3,671,869
2026-03-05	93.700	97.300	92.100	96.200	91.908	2,924,511
2026-03-04	91.000	92.900	90.200	92.300	88.182	3,025,270
2026-03-03	92.600	93.800	91.800	92.300	88.182	2,429,313
2026-03-02	91.000	93.800	90.800	92.800	88.660	3,692,256
2026-02-26	95.000	97.800	93.200	93.800	89.615	42,549,500
2026-02-25	93.300	95.500	93.300	95.000	90.762	2,395,674
2026-02-24	93.500	94.400	93.000	93.300	89.138	1,878,130
2026-02-23	91.000	94.600	90.300	94.000	89.806	3,441,199
2026-02-11	91.100	93.000	90.800	92.300	88.182	2,993,525
2026-02-10	92.200	92.900	91.200	92.500	88.373	1,715,888
2026-02-09	94.000	94.000	91.100	92.100	87.991	1,992,107
2026-02-06	93.800	94.600	92.900	93.000	88.851	1,135,764
2026-02-05	94.300	97.900	94.000	94.000	89.806	1,780,050
2026-02-04	92.800	94.500	92.800	93.200	89.042	907,838
2026-02-03	93.500	95.400	92.600	92.800	88.660	1,115,185
2026-02-02	96.000	96.000	93.100	93.100	88.947	1,533,396
2026-01-30	94.500	96.200	92.400	96.200	91.908	2,217,445
2026-01-29	94.600	94.600	92.600	93.600	89.424	2,351,381
2026-01-28	97.000	97.200	94.500	94.500	90.284	2,888,879
2026-01-27	96.300	98.100	96.300	96.900	92.577	2,256,740
2026-01-26	98.800	98.800	95.200	96.000	91.717	2,920,988
2026-01-23	100.00	100.50	98.200	98.800	94.392	2,271,540
2026-01-22	100.50	100.50	99.200	99.500	95.061	2,563,417
2026-01-21	99.100	100.50	99.100	99.800	95.348	3,193,287

← NewerPage 3 of 21 · 1,220 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.