Feng Tay Enterprises Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 128.50 | 130.00 | 126.50 | 128.50 | 117.61 | 663,120 |
| 2025-02-04 | 129.50 | 130.00 | 126.00 | 127.00 | 116.24 | 867,326 |
| 2025-02-03 | 130.50 | 130.50 | 126.00 | 128.00 | 117.16 | 1,379,444 |
| 2025-01-22 | 128.50 | 132.00 | 128.00 | 132.00 | 120.82 | 919,709 |
| 2025-01-21 | 128.50 | 129.00 | 126.50 | 127.50 | 116.70 | 528,968 |
| 2025-01-20 | 128.50 | 129.00 | 128.00 | 129.00 | 118.07 | 243,579 |
| 2025-01-17 | 130.00 | 130.50 | 127.50 | 127.50 | 116.70 | 934,250 |
| 2025-01-16 | 130.50 | 131.00 | 128.50 | 129.50 | 118.53 | 889,313 |
| 2025-01-15 | 130.50 | 130.50 | 128.00 | 128.00 | 117.16 | 855,596 |
| 2025-01-14 | 132.50 | 133.00 | 129.00 | 130.00 | 118.99 | 675,211 |
| 2025-01-13 | 131.00 | 131.00 | 128.00 | 130.00 | 118.99 | 1,059,071 |
| 2025-01-10 | 132.50 | 134.50 | 132.00 | 132.50 | 121.28 | 590,353 |
| 2025-01-09 | 136.50 | 137.50 | 133.50 | 133.50 | 122.19 | 549,059 |
| 2025-01-08 | 136.50 | 138.50 | 136.50 | 137.00 | 125.39 | 509,000 |
| 2025-01-07 | 138.50 | 140.00 | 136.00 | 137.50 | 125.85 | 859,270 |
| 2025-01-06 | 135.50 | 139.00 | 134.50 | 138.00 | 126.31 | 1,327,045 |
| 2025-01-03 | 135.50 | 137.50 | 134.00 | 134.50 | 123.11 | 872,140 |
| 2025-01-02 | 132.50 | 137.00 | 132.00 | 136.00 | 124.48 | 1,017,038 |
| 2024-12-31 | 133.00 | 134.00 | 131.50 | 133.00 | 121.73 | 731,435 |
| 2024-12-30 | 135.00 | 136.00 | 134.00 | 134.50 | 123.11 | 606,111 |
| 2024-12-27 | 134.50 | 136.00 | 133.50 | 135.00 | 123.56 | 247,244 |
| 2024-12-26 | 135.50 | 137.00 | 134.50 | 134.50 | 123.11 | 256,220 |
| 2024-12-25 | 135.50 | 136.00 | 134.00 | 135.00 | 123.56 | 206,008 |
| 2024-12-24 | 133.00 | 135.50 | 132.50 | 135.00 | 123.56 | 570,195 |
| 2024-12-23 | 132.00 | 134.00 | 131.50 | 133.00 | 121.73 | 693,673 |
| 2024-12-20 | 138.50 | 138.50 | 131.00 | 132.00 | 120.82 | 2,667,294 |
| 2024-12-19 | 139.50 | 142.50 | 139.50 | 140.50 | 128.60 | 585,007 |
| 2024-12-18 | 139.50 | 144.00 | 139.00 | 143.00 | 130.89 | 890,600 |
| 2024-12-17 | 139.50 | 141.50 | 139.00 | 140.50 | 128.60 | 640,258 |
| 2024-12-16 | 139.00 | 140.00 | 138.50 | 140.00 | 128.14 | 425,800 |
| 2024-12-13 | 139.00 | 140.00 | 138.50 | 139.00 | 127.22 | 222,246 |
| 2024-12-12 | 138.50 | 141.00 | 138.00 | 141.00 | 129.06 | 847,816 |
| 2024-12-11 | 140.50 | 140.50 | 137.50 | 138.00 | 126.31 | 759,523 |
| 2024-12-10 | 138.50 | 140.50 | 138.00 | 140.50 | 128.60 | 1,085,045 |
| 2024-12-09 | 135.50 | 136.50 | 134.00 | 136.00 | 124.48 | 450,365 |
| 2024-12-06 | 138.50 | 138.50 | 135.50 | 135.50 | 124.02 | 577,503 |
| 2024-12-05 | 140.00 | 140.00 | 137.50 | 138.50 | 126.77 | 1,008,225 |
| 2024-12-04 | 140.00 | 141.50 | 139.50 | 139.50 | 127.68 | 1,215,383 |
| 2024-12-03 | 143.00 | 144.00 | 138.00 | 141.50 | 129.51 | 3,885,768 |
| 2024-12-02 | 132.50 | 133.00 | 130.00 | 131.00 | 119.90 | 695,809 |
| 2024-11-29 | 130.50 | 133.00 | 128.50 | 131.00 | 119.90 | 1,057,214 |
| 2024-11-28 | 133.00 | 133.00 | 130.00 | 132.00 | 120.82 | 765,000 |
| 2024-11-27 | 133.50 | 135.00 | 133.00 | 133.00 | 121.73 | 334,040 |
| 2024-11-26 | 135.00 | 135.00 | 132.50 | 133.00 | 121.73 | 386,565 |
| 2024-11-25 | 136.00 | 137.00 | 133.00 | 133.00 | 121.73 | 1,282,537 |
| 2024-11-22 | 133.00 | 134.50 | 132.50 | 132.50 | 121.28 | 299,050 |
| 2024-11-21 | 133.00 | 133.00 | 131.50 | 132.00 | 120.82 | 592,027 |
| 2024-11-20 | 134.00 | 134.00 | 134.00 | 134.00 | 122.65 | 360,966 |
| 2024-11-19 | 133.00 | 135.50 | 132.00 | 135.00 | 123.56 | 602,303 |
| 2024-11-18 | 135.50 | 135.50 | 132.50 | 133.00 | 121.73 | 886,296 |
| 2024-11-15 | 135.50 | 137.50 | 134.00 | 134.00 | 122.65 | 814,338 |
| 2024-11-14 | 135.00 | 136.50 | 134.50 | 135.50 | 124.02 | 894,100 |
| 2024-11-13 | 135.50 | 138.00 | 134.00 | 136.50 | 124.94 | 904,128 |
| 2024-11-12 | 138.50 | 140.50 | 137.00 | 137.00 | 125.39 | 1,077,841 |
| 2024-11-11 | 141.50 | 142.50 | 141.00 | 142.00 | 129.97 | 170,011 |
| 2024-11-08 | 142.00 | 143.00 | 140.50 | 142.50 | 130.43 | 394,277 |
| 2024-11-07 | 139.00 | 142.00 | 139.00 | 141.50 | 129.51 | 368,525 |
| 2024-11-06 | 143.00 | 143.00 | 141.50 | 141.50 | 129.51 | 329,124 |
| 2024-11-05 | 140.50 | 143.00 | 140.50 | 143.00 | 130.89 | 603,076 |
| 2024-11-04 | 138.00 | 141.00 | 138.00 | 141.00 | 129.06 | 295,244 |
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.