Toyou Feiji Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	54.12	57.98	52.63	53.01	53.01	-3.93%	75,319,019
Jun 4, 2026	55.01	57.11	53.70	55.18	55.18	0.68%	84,791,940
Jun 3, 2026	47.08	55.93	46.98	54.81	54.81	17.59%	90,301,422
Jun 2, 2026	48.60	49.02	41.71	46.61	46.61	-5.36%	45,668,952
Jun 1, 2026	49.00	50.30	47.85	49.25	49.25	2.90%	37,832,050
May 29, 2026	51.00	52.50	46.91	47.86	47.86	-5.08%	45,996,685
May 28, 2026	45.62	51.60	44.88	50.42	50.42	10.57%	48,218,765
May 27, 2026	47.80	49.79	45.30	45.60	45.60	-	45,105,400
May 26, 2026	50.00	50.00	44.61	45.60	45.60	-9.77%	46,800,700
May 25, 2026	52.22	52.95	47.51	50.54	50.54	-5.27%	52,046,470
May 22, 2026	54.42	55.63	50.04	53.35	53.35	-1.13%	50,235,851
May 21, 2026	58.70	60.44	53.50	53.96	53.96	-5.76%	55,921,682
May 20, 2026	57.50	58.80	52.86	57.26	57.26	-3.60%	64,265,126
May 19, 2026	58.00	62.00	57.06	59.40	59.40	11.09%	112,315,253
May 18, 2026	46.88	53.47	46.25	53.47	53.47	20.00%	56,461,050
May 15, 2026	44.65	47.71	43.98	44.56	44.56	2.81%	83,726,604
May 14, 2026	44.50	46.24	43.34	43.34	43.34	-0.02%	88,872,580
May 13, 2026	42.05	43.92	40.59	43.35	43.35	1.26%	98,663,130
May 12, 2026	44.61	45.88	42.53	42.81	42.81	0.49%	123,412,300
May 11, 2026	40.00	42.60	40.00	42.60	42.60	20.00%	66,031,630
May 8, 2026	32.50	36.04	32.50	35.50	35.50	5.56%	71,547,690
May 7, 2026	29.89	34.20	29.53	33.63	33.63	11.88%	77,999,410
May 6, 2026	29.15	31.11	28.68	30.06	30.06	8.44%	64,440,240
Apr 30, 2026	28.48	28.56	27.51	27.72	27.72	-3.14%	51,155,880
Apr 29, 2026	26.02	29.10	25.93	28.62	28.62	12.24%	78,350,310
Apr 28, 2026	25.50	27.25	24.82	25.50	25.50	6.25%	73,362,160
Apr 27, 2026	23.50	24.24	23.11	24.00	24.00	3.14%	25,479,190
Apr 24, 2026	23.37	23.57	22.57	23.27	23.27	-0.98%	25,241,880
Apr 23, 2026	24.70	24.79	23.23	23.50	23.50	-3.85%	27,934,880
Apr 22, 2026	24.25	24.66	24.06	24.44	24.44	-0.33%	19,341,150
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%	30,468,950
Apr 17, 2026	23.99	24.68	23.50	24.39	24.39	3.74%	39,658,030
Apr 16, 2026	22.91	24.32	22.36	23.51	23.51	3.39%	35,398,630
Apr 15, 2026	23.45	23.50	22.62	22.74	22.74	-3.03%	27,423,200
Apr 14, 2026	23.20	23.58	23.00	23.45	23.45	3.08%	33,436,410
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%	46,098,830
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%	49,977,590