Feng Tay Enterprises Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	67.500	69.600	67.500	68.700	68.700	1,557,224
2026-10-19	69.800	69.800	67.800	68.300	68.300	1,618,969
2026-10-16	68.600	70.500	68.600	69.800	69.800	2,824,630
2026-10-15	67.700	68.400	67.400	68.100	68.100	1,687,536
2026-10-14	67.400	67.700	66.800	67.500	67.500	1,159,400
2026-10-13	66.400	67.800	66.400	67.400	67.400	1,088,270
2026-10-12	66.300	67.400	66.300	67.400	67.400	1,061,592
2026-10-08	66.100	66.500	66.100	66.300	66.300	569,100
2026-10-07	66.800	66.800	66.100	66.300	66.300	1,222,787
2026-10-06	66.400	66.800	66.200	66.300	66.300	866,403
2026-10-05	68.000	68.000	66.500	66.700	66.700	2,510,500
2026-10-02	68.300	68.700	67.800	67.800	67.800	878,100
2026-10-01	69.100	69.200	68.300	68.800	68.800	868,210
2026-09-30	69.100	69.300	68.700	68.800	68.800	597,188
2026-09-29	69.600	70.500	68.900	69.100	69.100	682,748
2026-09-24	69.200	69.800	69.000	69.400	69.400	636,186
2026-09-23	69.000	70.600	68.900	70.000	70.000	1,690,200
2026-09-22	69.000	69.100	68.400	68.600	68.600	748,478
2026-09-21	68.600	69.100	68.200	68.400	68.400	669,130
2026-09-18	69.300	69.300	68.100	68.400	68.400	1,544,400
2026-09-17	67.900	69.100	67.600	69.100	69.100	1,067,663
2026-09-16	68.800	68.800	67.300	67.500	67.500	1,606,688
2026-09-15	67.800	68.800	67.700	68.400	68.400	815,338
2026-09-14	67.800	68.100	67.500	67.800	67.800	507,121
2026-09-11	67.800	68.200	67.400	67.800	67.800	1,143,263
2026-09-10	68.300	68.700	68.100	68.500	68.500	438,227
2026-09-09	71.500	71.900	68.500	68.600	68.600	1,951,306
2026-09-08	71.000	73.400	70.700	71.800	71.800	3,714,518
2026-09-07	69.100	69.900	68.000	69.800	69.800	1,028,563
2026-09-04	67.700	69.000	67.700	68.900	68.900	793,308
2026-09-03	68.600	68.600	67.600	67.700	67.700	588,020
2026-09-02	68.300	68.300	67.500	68.000	68.000	1,185,000
2026-09-01	67.700	68.700	67.700	68.300	68.300	709,000
2026-08-31	68.400	68.500	67.700	67.700	67.700	1,378,032
2026-08-28	68.100	68.500	67.900	68.200	68.200	556,006
2026-08-27	67.800	68.400	67.700	68.300	68.300	566,757
2026-08-26	69.500	69.700	67.800	67.900	67.900	2,335,005
2026-08-25	71.000	71.400	69.900	70.000	70.000	820,604
2026-08-24	70.200	71.100	69.700	71.000	71.000	949,956
2026-08-21	70.400	70.800	69.600	70.400	70.400	836,491
2026-08-20	69.500	70.700	69.400	70.400	70.400	1,125,003
2026-08-19	68.900	69.400	68.100	68.800	68.800	1,444,010
2026-08-18	69.300	69.500	68.000	69.100	69.100	1,623,223
2026-08-17	69.400	70.000	68.700	69.800	69.800	1,878,164
2026-08-14	70.300	70.300	68.500	69.400	69.400	1,285,174
2026-08-13	71.400	71.400	69.200	70.300	70.300	1,519,150
2026-08-12	71.900	73.200	70.500	71.000	71.000	1,491,515
2026-08-11	69.600	71.300	69.600	71.300	71.300	1,799,002
2026-08-10	70.300	70.300	69.200	70.200	70.200	870,841
2026-08-07	69.700	70.400	68.800	69.500	69.500	742,151
2026-08-06	66.900	69.700	66.900	69.700	69.700	1,298,242
2026-08-05	68.000	68.100	67.000	67.400	67.400	1,114,070
2026-08-04	66.500	67.700	66.500	67.400	67.400	1,271,020
2026-08-03	68.000	68.300	67.100	67.200	67.200	1,508,054
2026-07-31	70.600	71.300	68.400	68.400	68.400	1,725,891
2026-07-30	71.400	71.400	69.300	70.400	70.400	1,664,119
2026-07-29	69.800	71.700	69.600	70.800	70.800	3,140,719
2026-07-28	68.400	69.700	68.200	69.100	69.100	1,123,010
2026-07-27	69.400	69.800	68.600	69.200	69.200	994,043
2026-07-24	68.200	69.000	67.800	68.500	68.500	985,077

Page 1 of 5 · 244 trading daysOlder →

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.