Feng Tay Enterprises Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 109.50 | 114.00 | 107.00 | 114.00 | 104.34 | 1,658,386 |
| 2025-05-05 | 112.00 | 112.00 | 106.50 | 106.50 | 97.478 | 1,345,308 |
| 2025-05-02 | 112.50 | 113.00 | 110.50 | 111.50 | 102.05 | 967,020 |
| 2025-04-30 | 107.00 | 113.00 | 106.50 | 112.50 | 102.97 | 1,864,189 |
| 2025-04-29 | 105.50 | 108.50 | 105.00 | 108.50 | 99.308 | 1,054,111 |
| 2025-04-28 | 107.00 | 108.00 | 105.50 | 105.50 | 96.562 | 969,300 |
| 2025-04-25 | 107.00 | 108.50 | 104.00 | 105.00 | 96.105 | 919,096 |
| 2025-04-24 | 106.00 | 108.50 | 104.50 | 106.00 | 97.020 | 1,319,100 |
| 2025-04-23 | 103.50 | 107.00 | 103.50 | 106.00 | 97.020 | 846,052 |
| 2025-04-22 | 102.00 | 103.50 | 101.00 | 102.50 | 93.817 | 1,096,130 |
| 2025-04-21 | 105.00 | 105.00 | 99.800 | 100.50 | 91.986 | 1,674,109 |
| 2025-04-18 | 107.50 | 107.50 | 105.00 | 106.50 | 97.478 | 492,000 |
| 2025-04-17 | 105.00 | 108.00 | 103.00 | 107.50 | 98.393 | 1,008,052 |
| 2025-04-16 | 108.00 | 108.00 | 104.00 | 104.50 | 95.647 | 1,409,116 |
| 2025-04-15 | 107.00 | 109.50 | 105.50 | 108.50 | 99.308 | 942,272 |
| 2025-04-14 | 101.00 | 107.00 | 100.00 | 107.00 | 97.935 | 1,716,152 |
| 2025-04-11 | 99.000 | 104.50 | 96.400 | 103.50 | 94.732 | 2,260,955 |
| 2025-04-10 | 96.800 | 96.800 | 96.800 | 96.800 | 88.600 | 1,084,512 |
| 2025-04-09 | 88.000 | 92.000 | 88.000 | 88.000 | 80.545 | 3,026,580 |
| 2025-04-08 | 97.700 | 97.700 | 97.700 | 97.700 | 89.423 | 1,370,833 |
| 2025-04-07 | 108.50 | 108.50 | 108.50 | 108.50 | 99.308 | 702,709 |
| 2025-04-02 | 119.50 | 120.50 | 118.50 | 120.50 | 110.29 | 510,437 |
| 2025-04-01 | 118.50 | 121.00 | 118.50 | 120.00 | 109.83 | 674,010 |
| 2025-03-31 | 120.50 | 122.00 | 118.50 | 119.00 | 108.92 | 1,116,112 |
| 2025-03-28 | 125.00 | 125.00 | 122.00 | 123.50 | 113.04 | 918,012 |
| 2025-03-27 | 127.00 | 127.00 | 124.00 | 125.00 | 114.41 | 712,447 |
| 2025-03-26 | 128.00 | 128.50 | 127.00 | 128.00 | 117.16 | 457,452 |
| 2025-03-25 | 128.00 | 128.50 | 127.00 | 128.00 | 117.16 | 384,498 |
| 2025-03-24 | 130.50 | 132.50 | 127.00 | 127.00 | 116.24 | 989,376 |
| 2025-03-21 | 131.00 | 132.50 | 128.00 | 130.50 | 119.44 | 2,061,063 |
| 2025-03-20 | 133.50 | 134.50 | 131.50 | 132.50 | 121.28 | 680,253 |
| 2025-03-19 | 133.00 | 134.50 | 130.50 | 132.50 | 121.28 | 1,121,267 |
| 2025-03-18 | 133.00 | 135.50 | 130.50 | 134.00 | 122.65 | 831,366 |
| 2025-03-17 | 132.50 | 132.50 | 129.00 | 130.50 | 119.44 | 706,140 |
| 2025-03-14 | 133.50 | 134.00 | 131.00 | 133.00 | 121.73 | 759,240 |
| 2025-03-13 | 135.00 | 135.00 | 130.50 | 131.00 | 119.90 | 744,664 |
| 2025-03-12 | 132.00 | 135.50 | 132.00 | 134.00 | 122.65 | 587,669 |
| 2025-03-11 | 133.00 | 135.50 | 132.00 | 132.50 | 121.28 | 1,046,192 |
| 2025-03-10 | 136.50 | 138.50 | 135.00 | 136.50 | 124.94 | 932,402 |
| 2025-03-07 | 135.50 | 137.00 | 134.50 | 135.00 | 123.56 | 667,129 |
| 2025-03-06 | 136.50 | 138.50 | 136.00 | 136.00 | 124.48 | 811,078 |
| 2025-03-05 | 134.50 | 137.50 | 134.50 | 136.00 | 124.48 | 693,873 |
| 2025-03-04 | 134.50 | 137.50 | 133.00 | 137.00 | 125.39 | 1,100,338 |
| 2025-03-03 | 137.50 | 139.50 | 136.00 | 137.50 | 125.85 | 876,771 |
| 2025-02-27 | 139.00 | 142.00 | 136.50 | 138.00 | 126.31 | 2,829,300 |
| 2025-02-26 | 136.00 | 140.00 | 135.50 | 139.50 | 127.68 | 1,514,498 |
| 2025-02-25 | 135.00 | 137.00 | 134.00 | 136.00 | 124.48 | 1,151,184 |
| 2025-02-24 | 133.00 | 136.00 | 132.50 | 135.00 | 123.56 | 815,337 |
| 2025-02-21 | 131.00 | 135.00 | 129.50 | 134.00 | 122.65 | 2,205,275 |
| 2025-02-20 | 129.00 | 130.50 | 128.50 | 129.00 | 118.07 | 1,386,355 |
| 2025-02-19 | 125.50 | 130.00 | 125.50 | 129.00 | 118.07 | 1,612,158 |
| 2025-02-18 | 122.50 | 125.50 | 122.50 | 124.00 | 113.50 | 618,560 |
| 2025-02-17 | 124.00 | 125.50 | 123.00 | 123.50 | 113.04 | 1,072,022 |
| 2025-02-14 | 121.50 | 123.00 | 120.00 | 122.00 | 111.66 | 952,518 |
| 2025-02-13 | 121.00 | 122.00 | 118.50 | 121.50 | 111.21 | 1,789,300 |
| 2025-02-12 | 123.00 | 123.00 | 119.50 | 119.50 | 109.38 | 1,996,282 |
| 2025-02-11 | 126.00 | 126.50 | 123.50 | 124.00 | 113.50 | 528,288 |
| 2025-02-10 | 127.00 | 127.00 | 123.50 | 124.00 | 113.50 | 1,130,995 |
| 2025-02-07 | 127.00 | 129.50 | 127.00 | 127.00 | 116.24 | 400,000 |
| 2025-02-06 | 128.50 | 129.00 | 127.50 | 127.50 | 116.70 | 346,018 |
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.