Toyou Feiji Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	23.06	23.19	21.82	21.82	21.82	-5.46%	18,625,200
Oct 28, 2026	22.03	23.43	22.00	23.08	23.08	7.10%	23,936,314
Oct 27, 2026	23.18	23.30	21.55	21.55	21.55	-5.48%	14,672,319
Oct 26, 2026	23.45	23.60	22.77	22.80	22.80	-4.96%	17,632,854
Oct 23, 2026	22.50	24.11	21.53	23.99	23.99	3.85%	28,346,127
Oct 22, 2026	23.61	24.02	22.96	23.10	23.10	-3.10%	19,284,973
Oct 21, 2026	23.41	24.26	23.29	23.84	23.84	2.80%	23,108,769
Oct 20, 2026	23.16	23.97	22.82	23.19	23.19	0.69%	25,956,598
Oct 19, 2026	22.00	24.05	21.54	23.03	23.03	3.74%	27,187,605
Oct 16, 2026	22.73	23.02	21.97	22.20	22.20	-0.36%	12,824,476
Oct 15, 2026	22.46	22.84	22.08	22.28	22.28	-4.79%	13,001,980
Oct 14, 2026	23.78	24.04	23.40	23.40	23.40	-2.54%	8,822,820
Oct 13, 2026	23.16	24.29	22.79	24.01	24.01	0.13%	14,265,505
Oct 12, 2026	24.56	24.72	23.98	23.98	23.98	-3.31%	9,345,205
Oct 9, 2026	24.64	24.97	23.46	24.80	24.80	-0.68%	15,823,686
Oct 8, 2026	25.63	26.09	24.76	24.97	24.97	-2.76%	11,388,610
Sep 30, 2026	26.83	26.89	25.65	25.68	25.68	-2.84%	10,720,131
Sep 29, 2026	26.08	26.69	25.97	26.43	26.43	0.84%	9,766,998
Sep 28, 2026	28.18	28.18	26.02	26.21	26.21	-7.22%	17,143,868
Sep 24, 2026	28.73	29.10	28.25	28.25	28.25	-3.35%	13,561,360
Sep 23, 2026	29.20	29.50	28.83	29.23	29.23	1.32%	20,434,480
Sep 22, 2026	29.53	29.65	28.73	28.85	28.85	-1.16%	20,740,780
Sep 21, 2026	28.97	29.49	28.77	29.19	29.19	1.81%	19,819,499
Sep 18, 2026	28.34	28.94	27.85	28.67	28.67	3.24%	22,753,787
Sep 17, 2026	27.99	28.48	27.53	27.77	27.77	-1.03%	13,364,460
Sep 16, 2026	27.19	28.14	26.80	28.06	28.06	3.16%	15,138,390
Sep 15, 2026	27.03	27.68	26.90	27.20	27.20	0.48%	11,135,340
Sep 14, 2026	26.84	27.32	26.40	27.07	27.07	-0.29%	10,769,360
Sep 11, 2026	27.38	27.43	26.40	27.15	27.15	-2.83%	17,114,502
Sep 10, 2026	27.51	28.49	27.41	27.94	27.94	0.47%	15,476,207
Sep 9, 2026	28.38	28.65	27.63	27.81	27.81	-1.10%	13,976,441
Sep 8, 2026	27.85	28.68	27.70	28.12	28.12	0.36%	18,597,024
Sep 7, 2026	27.72	28.17	27.72	28.02	28.02	3.09%	18,360,570
Sep 4, 2026	28.68	28.88	26.94	27.18	27.18	-3.34%	21,097,840
Sep 3, 2026	28.76	29.00	27.76	28.12	28.12	-1.47%	16,895,870
Sep 2, 2026	28.69	28.92	28.30	28.54	28.54	-2.56%	14,350,668
Sep 1, 2026	30.30	30.33	29.05	29.29	29.29	-3.27%	20,416,920
Aug 31, 2026	30.00	30.32	29.38	30.28	30.28	-0.88%	27,528,780
Aug 28, 2026	32.58	32.60	30.41	30.55	30.55	-5.59%	45,110,220
Aug 27, 2026	29.55	32.44	29.55	32.36	32.36	11.70%	40,847,470
Aug 26, 2026	29.56	29.62	28.22	28.97	28.97	-1.09%	13,130,599
Aug 25, 2026	27.95	29.53	27.55	29.29	29.29	2.13%	15,733,135
Aug 24, 2026	29.35	29.60	27.91	28.68	28.68	-2.52%	17,661,110
Aug 21, 2026	29.01	29.81	28.62	29.42	29.42	0.58%	14,466,456
Aug 20, 2026	29.49	30.00	28.93	29.25	29.25	0.97%	20,221,928
Aug 19, 2026	31.16	31.20	28.74	28.97	28.97	-10.00%	31,593,356
Aug 18, 2026	33.48	33.70	31.87	32.19	32.19	-1.56%	33,169,800
Aug 17, 2026	30.61	32.89	30.54	32.70	32.70	6.86%	38,581,180
Aug 14, 2026	30.79	31.02	29.84	30.60	30.60	2.20%	19,557,780
Aug 13, 2026	31.48	31.65	29.88	29.94	29.94	-2.60%	23,755,310