Toyou Feiji Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	23.50	24.24	23.11	24.00	24.00	3.14%	25,479,293
Apr 24, 2026	23.37	23.57	22.57	23.27	23.27	-0.98%	25,242,189
Apr 23, 2026	24.70	24.79	23.23	23.50	23.50	-3.85%	27,934,885
Apr 22, 2026	24.25	24.66	24.06	24.44	24.44	-0.33%	19,343,251
Apr 21, 2026	24.49	25.06	24.21	24.52	24.52	-0.57%	20,735,950
Apr 20, 2026	24.08	24.99	24.02	24.66	24.66	1.11%	30,469,152
Apr 17, 2026	23.99	24.68	23.50	24.39	24.39	3.74%	39,658,633
Apr 16, 2026	22.91	24.32	22.36	23.51	23.51	3.39%	35,409,339
Apr 15, 2026	23.45	23.50	22.62	22.74	22.74	-3.03%	27,424,008
Apr 14, 2026	23.20	23.58	23.00	23.45	23.45	3.08%	33,441,115
Apr 13, 2026	22.05	22.97	21.85	22.75	22.75	1.97%	29,744,020
Apr 10, 2026	22.41	23.10	22.25	22.31	22.31	1.97%	52,746,600
Apr 9, 2026	21.02	22.42	20.95	21.88	21.88	2.43%	46,099,839
Apr 8, 2026	20.50	21.39	20.30	21.36	21.36	7.61%	47,882,760
Apr 7, 2026	19.32	21.06	19.03	19.85	19.85	6.26%	44,300,700
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