Feng Tay Enterprises Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 138.50 | 140.00 | 136.00 | 138.00 | 126.31 | 948,848 |
| 2024-10-30 | 142.50 | 142.50 | 139.00 | 141.50 | 129.51 | 608,000 |
| 2024-10-29 | 140.50 | 140.50 | 138.00 | 140.00 | 128.14 | 492,133 |
| 2024-10-28 | 142.00 | 142.00 | 140.50 | 141.50 | 129.51 | 182,247 |
| 2024-10-25 | 141.50 | 142.50 | 140.00 | 141.50 | 129.51 | 419,313 |
| 2024-10-24 | 139.00 | 142.00 | 139.00 | 140.50 | 128.60 | 552,000 |
| 2024-10-23 | 140.50 | 141.00 | 139.50 | 139.50 | 127.68 | 518,900 |
| 2024-10-22 | 141.50 | 141.50 | 140.00 | 141.50 | 129.51 | 590,310 |
| 2024-10-21 | 142.50 | 143.00 | 140.50 | 143.00 | 130.89 | 1,274,469 |
| 2024-10-18 | 140.50 | 141.00 | 139.00 | 140.00 | 128.14 | 988,011 |
| 2024-10-17 | 138.50 | 141.50 | 138.50 | 141.50 | 129.51 | 1,322,007 |
| 2024-10-16 | 138.50 | 139.00 | 137.00 | 138.00 | 126.31 | 1,196,230 |
| 2024-10-15 | 140.00 | 140.50 | 138.00 | 139.00 | 127.22 | 1,059,353 |
| 2024-10-14 | 140.00 | 141.00 | 138.50 | 140.00 | 128.14 | 1,078,275 |
| 2024-10-11 | 144.50 | 144.50 | 140.00 | 140.50 | 128.60 | 918,359 |
| 2024-10-09 | 144.00 | 146.00 | 143.00 | 145.50 | 133.17 | 542,026 |
| 2024-10-08 | 146.00 | 146.00 | 143.00 | 143.00 | 130.89 | 1,138,696 |
| 2024-10-07 | 148.00 | 149.00 | 146.00 | 147.50 | 135.00 | 1,031,580 |
| 2024-10-04 | 147.50 | 152.50 | 146.00 | 147.00 | 134.55 | 2,049,030 |
| 2024-10-01 | 157.00 | 157.00 | 150.50 | 152.50 | 139.58 | 916,202 |
| 2024-09-30 | 155.00 | 157.00 | 153.50 | 156.00 | 142.78 | 1,493,999 |
| 2024-09-27 | 154.50 | 155.00 | 152.00 | 153.00 | 140.04 | 769,016 |
| 2024-09-26 | 155.00 | 155.50 | 151.50 | 151.50 | 138.67 | 843,300 |
| 2024-09-25 | 155.00 | 156.00 | 153.00 | 154.50 | 141.41 | 935,602 |
| 2024-09-24 | 155.50 | 155.50 | 151.50 | 151.50 | 138.67 | 762,318 |
| 2024-09-23 | 157.00 | 157.00 | 153.50 | 156.00 | 142.78 | 1,658,301 |
| 2024-09-20 | 150.00 | 157.00 | 150.00 | 157.00 | 143.70 | 4,787,317 |
| 2024-09-19 | 143.50 | 147.50 | 142.50 | 147.50 | 135.00 | 1,712,642 |
| 2024-09-18 | 140.50 | 144.50 | 139.50 | 143.50 | 131.34 | 1,002,108 |
| 2024-09-16 | 141.00 | 141.00 | 139.50 | 140.50 | 128.60 | 333,047 |
| 2024-09-13 | 138.00 | 141.00 | 138.00 | 140.50 | 128.60 | 354,600 |
| 2024-09-12 | 138.00 | 141.00 | 136.50 | 138.50 | 126.77 | 633,709 |
| 2024-09-11 | 137.00 | 138.50 | 135.50 | 136.00 | 124.48 | 652,802 |
| 2024-09-10 | 137.50 | 139.50 | 136.00 | 136.00 | 124.48 | 748,068 |
| 2024-09-09 | 137.00 | 140.00 | 137.00 | 139.50 | 127.68 | 874,853 |
| 2024-09-06 | 136.00 | 142.00 | 135.50 | 142.00 | 129.97 | 667,228 |
| 2024-09-05 | 138.00 | 138.50 | 135.00 | 135.50 | 124.02 | 755,071 |
| 2024-09-04 | 135.00 | 140.50 | 135.00 | 138.00 | 126.31 | 1,424,818 |
| 2024-09-03 | 142.00 | 143.00 | 141.00 | 142.00 | 129.97 | 443,000 |
| 2024-09-02 | 146.50 | 146.50 | 142.00 | 142.00 | 129.97 | 536,493 |
| 2024-08-30 | 146.00 | 146.50 | 145.00 | 146.00 | 133.63 | 1,622,398 |
| 2024-08-29 | 145.00 | 147.00 | 144.00 | 145.00 | 132.72 | 811,284 |
| 2024-08-28 | 145.00 | 147.00 | 145.00 | 146.50 | 134.09 | 601,315 |
| 2024-08-27 | 143.00 | 145.00 | 143.00 | 145.00 | 132.72 | 320,168 |
| 2024-08-26 | 144.00 | 145.50 | 142.50 | 145.00 | 132.72 | 880,248 |
| 2024-08-23 | 143.50 | 144.50 | 142.00 | 144.00 | 131.80 | 374,524 |
| 2024-08-22 | 143.00 | 143.50 | 142.00 | 143.50 | 131.34 | 355,367 |
| 2024-08-21 | 143.50 | 143.50 | 141.50 | 143.50 | 131.34 | 533,399 |
| 2024-08-20 | 143.00 | 143.00 | 141.50 | 142.50 | 130.43 | 239,252 |
| 2024-08-19 | 143.50 | 143.50 | 142.00 | 142.00 | 129.97 | 457,156 |
| 2024-08-16 | 143.50 | 144.50 | 142.00 | 142.50 | 130.43 | 681,762 |
| 2024-08-15 | 142.50 | 143.50 | 140.50 | 140.50 | 128.60 | 449,259 |
| 2024-08-14 | 138.50 | 144.00 | 138.50 | 141.00 | 129.06 | 1,579,402 |
| 2024-08-13 | 137.00 | 137.00 | 135.00 | 136.00 | 124.48 | 284,212 |
| 2024-08-12 | 135.50 | 137.50 | 135.00 | 136.00 | 124.48 | 340,050 |
| 2024-08-09 | 134.00 | 137.50 | 134.00 | 135.00 | 123.56 | 945,547 |
| 2024-08-08 | 130.50 | 135.00 | 130.00 | 132.50 | 121.28 | 601,127 |
| 2024-08-07 | 132.00 | 134.00 | 132.00 | 133.00 | 121.73 | 720,817 |
| 2024-08-06 | 138.50 | 138.50 | 129.50 | 131.50 | 120.36 | 1,483,000 |
| 2024-08-05 | 134.50 | 135.00 | 129.00 | 135.00 | 123.56 | 2,900,394 |
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.