Toyou Feiji Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2026	19.66	20.06	19.46	19.87	19.87	-0.10%	18,505,630
Jan 14, 2026	20.04	20.20	19.48	19.89	19.89	0.56%	27,067,620
Jan 13, 2026	20.46	20.52	19.69	19.78	19.78	-4.07%	25,814,870
Jan 12, 2026	20.28	20.64	20.15	20.62	20.62	3.57%	31,183,460
Jan 9, 2026	19.80	20.02	19.72	19.91	19.91	-1.34%	26,450,560
Jan 8, 2026	19.69	20.52	19.61	20.18	20.18	2.02%	33,071,610
Jan 7, 2026	20.61	20.80	19.69	19.78	19.78	1.33%	44,711,840
Jan 6, 2026	19.00	19.80	18.85	19.52	19.52	2.31%	25,779,420
Jan 5, 2026	18.50	19.18	18.45	19.08	19.08	5.18%	27,237,680
Dec 31, 2025	18.41	18.58	17.98	18.14	18.14	-0.66%	10,265,920
Dec 30, 2025	18.50	18.64	18.20	18.26	18.26	-0.92%	12,334,060
Dec 29, 2025	18.51	18.81	18.36	18.43	18.43	-0.59%	12,498,354
Dec 26, 2025	18.49	19.06	18.46	18.54	18.54	-0.48%	19,644,850
Dec 25, 2025	18.46	19.03	18.36	18.63	18.63	0.54%	15,543,319
Dec 24, 2025	18.25	18.64	18.24	18.53	18.53	1.76%	15,459,510
Dec 23, 2025	18.30	18.39	18.08	18.21	18.21	-0.82%	9,295,731
Dec 22, 2025	18.06	18.50	18.06	18.36	18.36	2.40%	11,543,450
Dec 19, 2025	18.56	18.59	17.92	17.93	17.93	-1.48%	13,221,300
Dec 18, 2025	17.96	18.62	17.84	18.20	18.20	0.66%	13,979,105
Dec 17, 2025	17.66	18.10	17.40	18.08	18.08	2.67%	11,997,290
Dec 16, 2025	18.02	18.12	17.51	17.61	17.61	-2.22%	10,326,770
Dec 15, 2025	18.15	18.39	17.98	18.01	18.01	-3.33%	12,112,840
Dec 12, 2025	18.52	18.91	18.45	18.63	18.63	0.59%	11,694,325
Dec 11, 2025	19.11	19.15	18.52	18.52	18.52	-1.65%	11,879,700
Dec 10, 2025	19.07	19.15	18.63	18.83	18.83	-1.52%	10,999,840
Dec 9, 2025	19.25	19.62	19.06	19.12	19.12	-2.00%	18,906,440
Dec 8, 2025	18.50	19.75	18.36	19.51	19.51	5.69%	23,684,410
Dec 5, 2025	18.17	18.53	18.00	18.46	18.46	1.71%	11,596,520
Dec 4, 2025	18.10	18.33	17.88	18.15	18.15	-0.55%	11,499,970
Dec 3, 2025	18.35	18.53	18.12	18.25	18.25	-4.00%	22,088,920
Dec 2, 2025	19.45	19.45	18.96	19.01	19.01	-3.06%	15,493,270
Dec 1, 2025	19.34	19.80	19.22	19.61	19.61	1.34%	20,548,460
Nov 28, 2025	19.27	19.45	18.92	19.35	19.35	0.47%	19,294,280
Nov 27, 2025	18.81	19.60	18.73	19.26	19.26	2.56%	22,219,680
Nov 26, 2025	19.00	19.31	18.72	18.78	18.78	-1.93%	15,510,680
Nov 25, 2025	19.21	19.65	19.11	19.15	19.15	1.75%	20,038,860
Nov 24, 2025	18.83	18.98	18.34	18.82	18.82	0.86%	16,835,260
Nov 21, 2025	18.80	19.25	18.60	18.66	18.66	-7.62%	25,971,430
Nov 20, 2025	21.38	21.50	20.08	20.20	20.20	-4.08%	24,867,030
Nov 19, 2025	21.18	21.70	20.39	21.06	21.06	-1.77%	34,714,990
Nov 18, 2025	21.83	21.96	21.16	21.44	21.44	-2.77%	31,099,300