Feng Tay Enterprises Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 130.00 | 131.00 | 126.50 | 129.50 | 123.72 | 1,705,146 |
| 2025-10-23 | 131.00 | 133.00 | 131.00 | 131.50 | 125.63 | 960,020 |
| 2025-10-22 | 129.50 | 132.00 | 128.00 | 131.00 | 125.16 | 1,329,870 |
| 2025-10-21 | 135.00 | 135.00 | 128.00 | 128.50 | 122.77 | 1,119,176 |
| 2025-10-20 | 130.00 | 133.00 | 127.50 | 133.00 | 127.07 | 1,354,520 |
| 2025-10-17 | 131.50 | 133.00 | 128.00 | 128.00 | 122.29 | 982,700 |
| 2025-10-16 | 134.00 | 134.00 | 131.50 | 132.50 | 126.59 | 475,104 |
| 2025-10-15 | 131.00 | 132.50 | 130.00 | 132.50 | 126.59 | 527,134 |
| 2025-10-14 | 131.00 | 133.00 | 129.50 | 131.00 | 125.16 | 955,060 |
| 2025-10-13 | 129.00 | 133.00 | 129.00 | 131.00 | 125.16 | 1,013,453 |
| 2025-10-09 | 135.50 | 136.00 | 133.50 | 135.00 | 128.98 | 516,805 |
| 2025-10-08 | 133.00 | 134.50 | 132.50 | 134.50 | 128.50 | 830,462 |
| 2025-10-07 | 133.50 | 134.50 | 131.50 | 133.00 | 127.07 | 1,308,380 |
| 2025-10-03 | 133.00 | 133.00 | 129.00 | 131.00 | 125.16 | 1,317,130 |
| 2025-10-02 | 131.50 | 134.00 | 131.00 | 133.00 | 127.07 | 1,379,490 |
| 2025-10-01 | 130.00 | 132.50 | 126.00 | 132.00 | 126.11 | 3,709,894 |
| 2025-09-30 | 119.50 | 123.50 | 118.50 | 123.00 | 117.51 | 1,674,798 |
| 2025-09-29 | 118.00 | 118.00 | 118.00 | 118.00 | 112.74 | 0 |
| 2025-09-26 | 115.00 | 118.50 | 115.00 | 118.00 | 112.74 | 1,431,133 |
| 2025-09-25 | 117.50 | 118.00 | 113.50 | 117.00 | 111.78 | 1,666,587 |
| 2025-09-24 | 111.50 | 113.00 | 111.00 | 113.00 | 107.96 | 424,663 |
| 2025-09-23 | 112.00 | 112.50 | 111.00 | 111.00 | 106.05 | 833,010 |
| 2025-09-22 | 113.00 | 115.00 | 112.00 | 113.00 | 107.96 | 730,124 |
| 2025-09-19 | 115.50 | 115.50 | 111.50 | 111.50 | 106.53 | 3,386,676 |
| 2025-09-18 | 115.50 | 117.00 | 114.00 | 115.50 | 110.35 | 958,710 |
| 2025-09-17 | 113.00 | 115.00 | 113.00 | 115.00 | 109.87 | 969,202 |
| 2025-09-16 | 111.50 | 114.00 | 111.50 | 114.00 | 108.91 | 807,032 |
| 2025-09-15 | 112.50 | 113.00 | 111.00 | 111.50 | 106.53 | 474,790 |
| 2025-09-12 | 112.50 | 113.50 | 111.50 | 112.50 | 107.48 | 509,540 |
| 2025-09-11 | 113.00 | 113.00 | 111.50 | 112.50 | 107.48 | 503,044 |
| 2025-09-10 | 115.00 | 115.00 | 113.00 | 113.00 | 107.96 | 480,147 |
| 2025-09-09 | 115.00 | 115.00 | 114.00 | 115.00 | 109.87 | 392,050 |
| 2025-09-08 | 115.00 | 115.50 | 114.00 | 115.00 | 109.87 | 344,979 |
| 2025-09-05 | 114.00 | 115.00 | 113.50 | 115.00 | 109.87 | 340,120 |
| 2025-09-04 | 113.00 | 114.50 | 113.00 | 114.00 | 108.91 | 514,030 |
| 2025-09-03 | 113.00 | 114.50 | 112.00 | 112.00 | 107.00 | 508,010 |
| 2025-09-02 | 114.00 | 116.50 | 112.50 | 113.00 | 107.96 | 836,317 |
| 2025-09-01 | 117.50 | 117.50 | 113.00 | 113.50 | 108.44 | 1,018,200 |
| 2025-08-29 | 118.00 | 118.50 | 117.50 | 117.50 | 112.26 | 400,411 |
| 2025-08-28 | 118.50 | 119.50 | 117.00 | 117.50 | 112.26 | 984,256 |
| 2025-08-27 | 119.50 | 120.50 | 118.00 | 118.50 | 113.21 | 876,909 |
| 2025-08-26 | 121.50 | 121.50 | 119.50 | 119.50 | 114.17 | 1,049,054 |
| 2025-08-25 | 122.50 | 123.50 | 121.50 | 122.50 | 117.03 | 447,806 |
| 2025-08-22 | 120.00 | 122.50 | 119.00 | 122.00 | 116.56 | 602,659 |
| 2025-08-21 | 120.50 | 121.50 | 120.00 | 121.00 | 115.60 | 204,021 |
| 2025-08-20 | 124.50 | 124.50 | 118.50 | 120.00 | 114.65 | 944,529 |
| 2025-08-19 | 121.50 | 122.00 | 119.50 | 121.50 | 116.08 | 570,769 |
| 2025-08-18 | 123.00 | 125.00 | 122.00 | 122.00 | 116.56 | 450,187 |
| 2025-08-15 | 124.00 | 126.00 | 122.50 | 124.00 | 118.47 | 398,104 |
| 2025-08-14 | 121.50 | 127.00 | 121.50 | 124.00 | 118.47 | 1,053,408 |
| 2025-08-13 | 121.50 | 121.50 | 120.00 | 121.00 | 115.60 | 391,286 |
| 2025-08-12 | 119.50 | 120.50 | 119.50 | 120.00 | 114.65 | 223,225 |
| 2025-08-11 | 120.50 | 120.50 | 119.50 | 120.00 | 114.65 | 427,010 |
| 2025-08-08 | 119.50 | 121.50 | 119.50 | 121.50 | 116.08 | 469,188 |
| 2025-08-07 | 121.00 | 122.50 | 120.00 | 120.00 | 114.65 | 417,144 |
| 2025-08-06 | 122.00 | 122.00 | 121.00 | 121.00 | 115.60 | 400,240 |
| 2025-08-05 | 119.50 | 121.50 | 119.50 | 121.50 | 116.08 | 575,008 |
| 2025-08-04 | 118.00 | 121.00 | 116.50 | 120.00 | 114.65 | 795,100 |
| 2025-08-01 | 119.00 | 119.00 | 119.00 | 119.00 | 113.69 | 0 |
| 2025-07-31 | 120.00 | 120.00 | 117.50 | 119.00 | 113.69 | 1,329,209 |
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.