Toyou Feiji Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	30.33	31.16	29.39	30.99	30.99	3.03%	30,718,678
Aug 6, 2026	29.01	30.56	28.78	30.08	30.08	0.94%	29,270,612
Aug 5, 2026	28.01	30.15	27.85	29.80	29.80	6.01%	33,192,687
Aug 4, 2026	26.65	28.36	26.38	28.11	28.11	6.96%	28,970,800
Aug 3, 2026	26.82	27.24	26.03	26.28	26.28	-3.10%	26,429,230
Jul 31, 2026	29.33	29.84	27.09	27.12	27.12	3.08%	36,212,160
Jul 30, 2026	27.04	28.00	25.55	26.31	26.31	-3.63%	26,055,810
Jul 29, 2026	28.09	28.23	26.01	27.30	27.30	-2.53%	26,308,710
Jul 28, 2026	29.66	29.90	27.78	28.01	28.01	-6.38%	20,617,380
Jul 27, 2026	28.80	29.98	28.01	29.92	29.92	3.49%	20,876,970
Jul 24, 2026	28.99	29.82	28.61	28.91	28.91	-2.36%	20,894,521
Jul 23, 2026	29.80	30.48	28.96	29.61	29.61	0.17%	23,114,190
Jul 22, 2026	30.39	31.18	29.24	29.56	29.56	-2.67%	33,646,926
Jul 21, 2026	28.12	30.37	24.50	30.37	30.37	10.52%	44,793,646
Jul 20, 2026	31.71	32.02	26.40	27.48	27.48	-10.69%	39,634,909
Jul 17, 2026	34.08	34.87	30.30	30.77	30.77	-11.22%	32,546,130
Jul 16, 2026	35.88	37.13	34.37	34.66	34.66	-3.94%	25,365,177
Jul 15, 2026	38.62	38.78	35.90	36.08	36.08	-4.88%	23,800,721
Jul 14, 2026	37.01	38.26	35.48	37.93	37.93	4.69%	30,466,182
Jul 13, 2026	39.74	40.43	36.00	36.23	36.23	-10.12%	36,599,228
Jul 10, 2026	42.65	44.37	40.30	40.31	40.31	-4.59%	38,285,750
Jul 9, 2026	40.77	42.35	39.41	42.25	42.25	5.70%	34,276,340
Jul 8, 2026	42.37	42.56	39.17	39.97	39.97	-4.65%	29,906,650
Jul 7, 2026	43.58	43.98	41.07	41.92	41.92	-5.12%	29,573,495
Jul 6, 2026	45.80	46.10	42.30	44.18	44.18	-2.19%	35,851,560
Jul 3, 2026	44.40	46.80	43.33	45.17	45.17	-0.26%	34,750,283
Jul 2, 2026	46.40	47.80	45.16	45.29	45.29	-8.19%	49,858,800
Jul 1, 2026	51.99	54.33	49.18	49.33	49.33	-3.60%	60,436,690
Jun 30, 2026	49.78	52.30	48.10	51.17	51.17	1.33%	46,683,863
Jun 29, 2026	53.26	54.33	47.14	50.50	50.50	-5.61%	64,570,398
Jun 26, 2026	56.45	57.45	53.43	53.50	53.50	-7.76%	67,090,334
Jun 25, 2026	62.00	62.00	56.35	58.00	58.00	-2.60%	93,914,101
Jun 24, 2026	53.51	60.10	51.61	59.55	59.55	6.53%	92,799,269
Jun 23, 2026	50.62	59.47	49.60	55.90	55.90	8.38%	97,514,639
Jun 22, 2026	51.14	52.40	48.72	51.58	51.58	1.34%	67,377,584
Jun 18, 2026	50.63	52.15	49.71	50.90	50.90	-0.25%	61,174,300
Jun 17, 2026	46.98	52.50	46.35	51.03	51.03	6.87%	72,838,460
Jun 16, 2026	46.82	49.45	46.00	47.75	47.75	3.80%	56,640,110
Jun 15, 2026	44.88	46.13	43.80	46.00	46.00	5.99%	42,547,356
Jun 12, 2026	48.21	48.68	43.00	43.40	43.40	-4.74%	46,959,310
Jun 11, 2026	46.61	48.77	44.56	45.56	45.56	-2.19%	37,977,527
Jun 10, 2026	48.24	48.33	45.88	46.58	46.58	-4.55%	41,149,742
Jun 9, 2026	50.20	50.55	47.08	48.80	48.80	0.70%	54,580,665
Jun 8, 2026	49.72	51.59	47.60	48.46	48.46	-8.58%	62,831,001
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