Feng Tay Enterprises Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	99.100	100.50	99.100	99.800	95.348	3,193,287
2026-01-20	101.00	102.50	98.600	100.00	95.539	2,801,430
2026-01-19	102.50	104.50	100.00	101.50	96.972	2,470,500
2026-01-16	105.50	106.00	104.00	104.00	99.360	1,464,255
2026-01-15	105.00	107.50	103.50	106.50	101.75	1,293,384
2026-01-14	105.50	108.00	105.00	107.50	102.70	1,269,799
2026-01-13	105.00	105.50	103.00	104.00	99.360	1,261,954
2026-01-12	106.00	106.00	104.00	104.00	99.360	2,227,559
2026-01-09	107.00	107.50	106.00	107.00	102.23	2,553,617
2026-01-08	106.50	111.50	106.00	111.50	106.53	1,715,384
2026-01-07	108.00	108.00	105.50	106.50	101.75	1,317,620
2026-01-06	108.00	109.00	106.00	106.50	101.75	1,365,068
2026-01-05	113.00	113.00	107.50	107.50	102.70	1,585,661
2026-01-02	117.00	117.50	112.50	112.50	107.48	2,661,257
2025-12-31	115.50	116.50	111.50	116.50	111.30	3,061,250
2025-12-30	111.00	116.00	108.00	116.00	110.82	2,530,705
2025-12-29	111.50	113.00	111.00	111.00	106.05	687,100
2025-12-26	115.00	115.00	111.00	111.00	106.05	860,770
2025-12-24	115.00	115.00	113.00	113.00	107.96	598,503
2025-12-23	118.50	118.50	114.50	115.00	109.87	869,409
2025-12-22	120.00	120.50	118.50	118.50	113.21	695,176
2025-12-19	120.50	121.50	120.00	120.00	114.65	866,638
2025-12-18	120.50	123.00	120.00	121.00	115.60	552,011
2025-12-17	123.00	124.00	120.50	120.50	115.12	449,765
2025-12-16	119.50	123.00	119.50	120.50	115.12	669,270
2025-12-15	121.50	123.00	120.50	121.50	116.08	466,323
2025-12-12	121.50	125.00	121.50	123.00	117.51	779,200
2025-12-11	123.50	123.50	119.50	119.50	114.17	698,117
2025-12-10	123.00	125.00	123.00	123.00	117.51	358,590
2025-12-09	122.50	126.00	122.50	123.00	117.51	521,004
2025-12-08	124.50	126.00	122.50	124.00	118.47	720,320
2025-12-05	128.50	128.50	123.00	124.50	118.95	963,276
2025-12-04	129.50	129.50	128.00	129.00	123.24	254,521
2025-12-03	130.00	130.00	127.50	128.50	122.77	427,703
2025-12-02	127.50	129.50	127.00	129.50	123.72	299,264
2025-12-01	127.00	129.50	126.50	127.50	121.81	357,010
2025-11-28	129.00	130.00	127.50	129.00	123.24	813,234
2025-11-27	127.50	130.00	127.50	129.00	123.24	411,320
2025-11-26	127.00	130.50	127.00	129.00	123.24	754,060
2025-11-25	129.00	129.50	125.50	126.00	120.38	679,150
2025-11-24	128.00	131.50	128.00	130.00	124.20	2,082,188
2025-11-21	127.00	127.50	126.00	126.50	120.86	659,295
2025-11-20	128.50	129.50	123.50	125.50	119.90	551,025
2025-11-19	127.00	129.00	125.50	128.50	122.77	988,049
2025-11-18	125.00	126.00	124.00	126.00	120.38	524,321
2025-11-17	126.00	129.50	125.50	128.00	122.29	573,032
2025-11-14	123.00	130.00	123.00	127.50	121.81	865,009
2025-11-13	120.50	126.50	120.50	125.00	119.42	697,335
2025-11-12	121.50	123.00	120.50	121.00	115.60	673,756
2025-11-11	122.50	123.00	121.00	122.50	117.03	424,005
2025-11-10	122.50	123.00	119.50	121.50	116.08	774,013
2025-11-07	121.50	124.00	120.50	123.00	117.51	1,023,533
2025-11-06	124.50	125.00	121.50	121.50	116.08	935,149
2025-11-05	122.00	122.50	119.50	122.50	117.03	896,347
2025-11-04	121.50	125.00	121.50	122.00	116.56	501,134
2025-11-03	125.00	126.00	123.00	123.00	117.51	1,069,036
2025-10-31	124.00	124.00	122.00	122.00	116.56	623,460
2025-10-30	121.50	123.50	120.50	123.50	117.99	1,291,551
2025-10-29	126.50	126.50	120.50	121.50	116.08	1,655,672
2025-10-28	128.50	128.50	123.50	125.50	119.90	982,956

← NewerPage 4 of 21 · 1,221 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.