Feng Tay Enterprises Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 120.00 | 121.50 | 119.50 | 121.00 | 115.60 | 1,073,001 |
| 2025-07-29 | 121.50 | 123.00 | 120.00 | 120.00 | 114.65 | 613,472 |
| 2025-07-28 | 120.50 | 122.50 | 120.00 | 121.00 | 115.60 | 1,091,216 |
| 2025-07-25 | 120.00 | 122.50 | 118.00 | 119.50 | 114.17 | 1,312,658 |
| 2025-07-24 | 120.50 | 122.00 | 120.00 | 121.00 | 115.60 | 1,156,005 |
| 2025-07-23 | 118.00 | 121.50 | 117.00 | 121.00 | 115.60 | 1,752,360 |
| 2025-07-22 | 121.50 | 121.50 | 117.00 | 117.00 | 111.78 | 1,017,000 |
| 2025-07-21 | 121.50 | 122.50 | 120.00 | 121.00 | 115.60 | 931,160 |
| 2025-07-18 | 123.00 | 123.00 | 118.50 | 120.50 | 115.12 | 998,113 |
| 2025-07-17 | 121.00 | 123.00 | 120.00 | 121.00 | 115.60 | 792,196 |
| 2025-07-16 | 117.00 | 121.00 | 116.50 | 120.00 | 114.65 | 571,122 |
| 2025-07-15 | 119.00 | 122.00 | 116.50 | 118.00 | 112.74 | 916,188 |
| 2025-07-14 | 121.50 | 122.00 | 119.50 | 119.50 | 114.17 | 448,014 |
| 2025-07-11 | 119.50 | 123.50 | 118.00 | 122.00 | 116.56 | 907,440 |
| 2025-07-10 | 119.00 | 120.00 | 117.50 | 118.00 | 112.74 | 508,000 |
| 2025-07-09 | 119.00 | 120.00 | 117.50 | 120.00 | 114.65 | 1,006,319 |
| 2025-07-08 | 122.00 | 122.00 | 119.50 | 120.00 | 114.65 | 956,011 |
| 2025-07-07 | 122.50 | 123.50 | 119.50 | 121.50 | 116.08 | 1,197,003 |
| 2025-07-04 | 120.50 | 123.00 | 120.00 | 121.00 | 115.60 | 1,128,109 |
| 2025-07-03 | 124.00 | 127.00 | 120.50 | 121.50 | 116.08 | 3,692,680 |
| 2025-07-02 | 119.50 | 121.00 | 116.50 | 118.50 | 113.21 | 1,803,137 |
| 2025-07-01 | 123.00 | 124.00 | 119.00 | 120.00 | 114.65 | 1,487,141 |
| 2025-06-30 | 122.50 | 124.00 | 121.00 | 122.50 | 117.03 | 2,593,240 |
| 2025-06-27 | 125.00 | 125.50 | 118.00 | 123.50 | 117.99 | 4,283,666 |
| 2025-06-26 | 115.00 | 118.00 | 113.00 | 114.50 | 109.39 | 1,943,103 |
| 2025-06-25 | 114.50 | 119.50 | 114.50 | 117.50 | 112.26 | 1,171,130 |
| 2025-06-24 | 113.50 | 115.00 | 109.50 | 114.50 | 109.39 | 1,178,251 |
| 2025-06-23 | 110.00 | 113.50 | 109.00 | 110.50 | 105.57 | 1,237,749 |
| 2025-06-20 | 117.00 | 118.00 | 114.00 | 114.00 | 108.91 | 1,054,708 |
| 2025-06-19 | 119.00 | 119.00 | 116.00 | 116.50 | 111.30 | 1,225,089 |
| 2025-06-18 | 121.50 | 122.00 | 118.50 | 120.50 | 115.12 | 1,191,984 |
| 2025-06-17 | 118.00 | 124.00 | 117.50 | 122.00 | 116.56 | 1,954,421 |
| 2025-06-16 | 115.00 | 117.00 | 114.00 | 117.00 | 111.78 | 1,752,010 |
| 2025-06-13 | 121.00 | 122.50 | 118.00 | 121.50 | 111.21 | 1,772,113 |
| 2025-06-12 | 121.00 | 123.50 | 120.50 | 122.00 | 111.66 | 1,184,281 |
| 2025-06-11 | 121.50 | 124.00 | 120.00 | 121.00 | 110.75 | 914,311 |
| 2025-06-10 | 122.50 | 125.50 | 121.00 | 121.50 | 111.21 | 899,400 |
| 2025-06-09 | 122.00 | 125.50 | 120.50 | 122.50 | 112.12 | 1,334,126 |
| 2025-06-06 | 117.50 | 122.50 | 117.50 | 120.00 | 109.83 | 764,539 |
| 2025-06-05 | 116.00 | 118.50 | 116.00 | 117.00 | 107.09 | 744,026 |
| 2025-06-04 | 116.00 | 119.00 | 116.00 | 116.50 | 106.63 | 1,261,392 |
| 2025-06-03 | 116.50 | 118.00 | 114.00 | 116.00 | 106.17 | 1,570,153 |
| 2025-06-02 | 119.00 | 119.00 | 114.50 | 115.00 | 105.26 | 1,554,850 |
| 2025-05-29 | 123.00 | 125.50 | 120.50 | 121.50 | 111.21 | 1,678,388 |
| 2025-05-28 | 121.00 | 122.00 | 119.00 | 120.50 | 110.29 | 877,051 |
| 2025-05-27 | 122.50 | 123.50 | 119.00 | 119.00 | 108.92 | 911,066 |
| 2025-05-26 | 123.00 | 124.50 | 122.50 | 123.00 | 112.58 | 759,402 |
| 2025-05-23 | 122.50 | 124.50 | 122.50 | 123.00 | 112.58 | 318,025 |
| 2025-05-22 | 123.00 | 124.50 | 121.00 | 123.00 | 112.58 | 637,173 |
| 2025-05-21 | 122.50 | 125.00 | 122.50 | 124.50 | 113.95 | 729,055 |
| 2025-05-20 | 124.00 | 124.00 | 120.00 | 121.50 | 111.21 | 980,197 |
| 2025-05-19 | 123.00 | 124.50 | 120.00 | 122.50 | 112.12 | 682,009 |
| 2025-05-16 | 126.00 | 126.00 | 123.00 | 124.00 | 113.50 | 784,280 |
| 2025-05-15 | 123.50 | 125.50 | 122.50 | 125.00 | 114.41 | 546,155 |
| 2025-05-14 | 124.00 | 125.50 | 122.50 | 123.50 | 113.04 | 926,020 |
| 2025-05-13 | 121.00 | 125.50 | 121.00 | 122.50 | 112.12 | 1,003,186 |
| 2025-05-12 | 122.50 | 123.00 | 120.00 | 121.00 | 110.75 | 527,053 |
| 2025-05-09 | 116.00 | 123.00 | 116.00 | 121.50 | 111.21 | 1,384,693 |
| 2025-05-08 | 114.00 | 118.50 | 113.00 | 116.50 | 106.63 | 1,094,320 |
| 2025-05-07 | 114.50 | 119.00 | 113.50 | 114.50 | 104.80 | 1,879,188 |
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.