Toyou Feiji Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 3, 2026	19.69	19.73	18.68	18.68	18.68	-3.21%	19,770,220
Apr 2, 2026	20.74	20.79	19.20	19.30	19.30	-4.36%	33,040,630
Apr 1, 2026	20.76	21.12	20.07	20.18	20.18	1.77%	31,117,360
Mar 31, 2026	20.42	20.67	19.74	19.83	19.83	-4.89%	28,029,440
Mar 30, 2026	20.67	21.09	20.36	20.85	20.85	-1.33%	20,337,180
Mar 27, 2026	20.59	21.42	20.36	21.13	21.13	-0.66%	27,268,960
Mar 26, 2026	22.17	22.30	21.12	21.27	21.27	-5.21%	44,235,700
Mar 25, 2026	22.72	23.48	22.22	22.44	22.44	-0.27%	55,479,990
Mar 24, 2026	22.70	22.94	21.62	22.50	22.50	-0.04%	49,978,398
Mar 23, 2026	22.90	23.77	22.32	22.51	22.51	-8.79%	58,316,530
Mar 20, 2026	27.24	27.68	24.61	24.68	24.68	-6.66%	85,974,974
Mar 19, 2026	26.01	28.39	26.01	26.44	26.44	6.48%	132,105,300
Mar 18, 2026	21.40	24.83	20.81	24.83	24.83	20.01%	81,957,980
Mar 17, 2026	20.78	21.23	20.56	20.69	20.69	-1.66%	24,439,640
Mar 16, 2026	19.59	21.20	19.50	21.04	21.04	7.79%	42,539,990
Mar 13, 2026	19.60	20.20	19.20	19.52	19.52	-0.81%	17,102,410
Mar 12, 2026	20.00	20.25	19.46	19.68	19.68	-1.99%	16,771,660
Mar 11, 2026	20.25	20.59	20.00	20.08	20.08	-1.13%	20,984,890
Mar 10, 2026	20.00	20.83	19.96	20.31	20.31	3.04%	26,285,290
Mar 9, 2026	18.83	19.73	18.79	19.71	19.71	2.23%	21,800,720
Mar 6, 2026	17.95	19.66	17.90	19.28	19.28	6.40%	31,282,890
Mar 5, 2026	18.06	18.45	18.02	18.12	18.12	2.95%	16,076,542
Mar 4, 2026	17.18	18.20	17.18	17.60	17.60	1.68%	16,025,780
Mar 3, 2026	18.64	18.72	17.28	17.31	17.31	-7.18%	20,803,800
Mar 2, 2026	18.88	19.09	18.52	18.65	18.65	-3.42%	16,516,110
Feb 27, 2026	18.80	19.49	18.56	19.31	19.31	2.01%	21,135,630
Feb 26, 2026	19.22	19.26	18.85	18.93	18.93	-0.99%	17,433,880
Feb 25, 2026	19.32	19.41	18.87	19.12	19.12	-2.00%	18,458,330
Feb 24, 2026	19.51	19.89	19.11	19.51	19.51	1.61%	18,664,900
Feb 13, 2026	18.80	19.69	18.73	19.20	19.20	2.18%	22,531,511
Feb 12, 2026	18.72	18.93	18.56	18.79	18.79	1.35%	13,457,238
Feb 11, 2026	18.31	18.67	18.25	18.54	18.54	-0.16%	9,188,202
Feb 10, 2026	18.80	18.82	18.52	18.57	18.57	-1.38%	13,970,900
Feb 9, 2026	18.79	19.09	18.67	18.83	18.83	1.62%	21,695,920
Feb 6, 2026	18.58	18.75	18.36	18.53	18.53	-1.59%	13,699,620
Feb 5, 2026	18.85	19.00	18.58	18.83	18.83	-2.54%	16,377,500
Feb 4, 2026	20.11	20.12	19.00	19.32	19.32	-4.55%	26,574,090
Feb 3, 2026	20.40	20.78	20.10	20.24	20.24	2.58%	28,233,370
Feb 2, 2026	21.98	21.98	19.67	19.73	19.73	-13.08%	43,806,360
Jan 30, 2026	21.40	23.12	21.40	22.70	22.70	4.18%	51,140,280
Jan 29, 2026	21.79	22.48	21.62	21.79	21.79	1.16%	40,460,510
Jan 28, 2026	21.55	22.09	21.29	21.54	21.54	-0.14%	27,931,890
Jan 27, 2026	20.95	21.57	20.51	21.57	21.57	1.65%	27,232,394
Jan 26, 2026	21.71	22.00	20.85	21.22	21.22	-1.44%	27,718,874
Jan 23, 2026	21.42	22.22	21.29	21.53	21.53	0.51%	38,706,440
Jan 22, 2026	21.77	22.00	20.91	21.42	21.42	1.28%	41,897,570
Jan 21, 2026	20.90	21.64	20.81	21.15	21.15	1.15%	39,672,538
Jan 20, 2026	20.60	21.50	20.55	20.91	20.91	0.48%	35,524,411
Jan 19, 2026	20.70	21.00	20.45	20.81	20.81	0.82%	30,660,189
Jan 16, 2026	20.01	20.79	19.77	20.64	20.64	3.88%	37,633,010