Federal Corporation (TPE:2102)
Taiwan · Delayed Price · Currency is TWD 20.20
+0.25 (1.25%)
Aug 29, 2025, 1:35 PM CST
Federal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 20.20 | 20.35 | 20.00 | 20.20 | 20.20 | 1.25% | 426,889 |
| Aug 28, 2025 | 19.80 | 20.40 | 19.80 | 19.95 | 19.95 | 0.25% | 412,794 |
| Aug 27, 2025 | 19.85 | 19.95 | 19.80 | 19.90 | 19.90 | 0.25% | 127,275 |
| Aug 26, 2025 | 19.85 | 20.00 | 19.80 | 19.85 | 19.85 | -0.25% | 158,719 |
| Aug 25, 2025 | 19.85 | 20.10 | 19.75 | 19.90 | 19.90 | 1.02% | 324,194 |
| Aug 22, 2025 | 19.70 | 19.80 | 19.65 | 19.70 | 19.70 | -0.25% | 313,675 |
| Aug 21, 2025 | 19.70 | 19.95 | 19.70 | 19.75 | 19.75 | 0.77% | 386,804 |
| Aug 20, 2025 | 19.60 | 19.90 | 19.45 | 19.60 | 19.60 | - | 328,973 |
| Aug 19, 2025 | 19.45 | 19.80 | 19.35 | 19.60 | 19.60 | 0.77% | 271,764 |
| Aug 18, 2025 | 19.20 | 20.00 | 19.10 | 19.45 | 19.45 | 1.30% | 373,232 |
| Aug 15, 2025 | 19.25 | 19.30 | 19.05 | 19.20 | 19.20 | 0.26% | 448,854 |
| Aug 14, 2025 | 19.80 | 19.85 | 19.10 | 19.15 | 19.15 | -4.01% | 1,323,933 |
| Aug 13, 2025 | 20.25 | 20.45 | 19.80 | 19.95 | 19.95 | -2.68% | 776,196 |
| Aug 12, 2025 | 20.35 | 20.55 | 20.25 | 20.50 | 20.50 | 0.74% | 411,391 |
| Aug 11, 2025 | 21.05 | 21.05 | 20.25 | 20.35 | 20.35 | -3.78% | 1,293,178 |
| Aug 8, 2025 | 21.25 | 21.70 | 21.00 | 21.15 | 21.15 | -0.94% | 444,554 |
| Aug 7, 2025 | 21.95 | 21.95 | 21.15 | 21.35 | 21.35 | -2.51% | 654,323 |
| Aug 6, 2025 | 21.85 | 22.10 | 21.80 | 21.90 | 21.90 | 0.23% | 1,022,774 |
| Aug 5, 2025 | 21.35 | 21.90 | 21.35 | 21.85 | 21.85 | 2.34% | 1,123,353 |
| Aug 4, 2025 | 20.75 | 21.45 | 20.75 | 21.35 | 21.35 | 1.67% | 523,852 |
| Aug 1, 2025 | 20.65 | 21.10 | 20.60 | 21.00 | 21.00 | 0.48% | 224,761 |
| Jul 31, 2025 | 21.00 | 21.25 | 20.65 | 20.90 | 20.90 | -1.42% | 727,220 |
| Jul 30, 2025 | 21.30 | 21.55 | 21.00 | 21.20 | 21.20 | 0.47% | 565,412 |
| Jul 29, 2025 | 20.70 | 21.30 | 20.70 | 21.10 | 21.10 | 1.69% | 697,959 |
| Jul 28, 2025 | 20.75 | 20.95 | 20.60 | 20.75 | 20.75 | -0.24% | 781,689 |
| Jul 25, 2025 | 20.60 | 20.95 | 20.55 | 20.80 | 20.80 | 0.97% | 650,363 |
| Jul 24, 2025 | 20.90 | 21.00 | 20.55 | 20.60 | 20.60 | -0.96% | 842,010 |
| Jul 23, 2025 | 20.50 | 21.00 | 20.50 | 20.80 | 20.80 | 1.71% | 1,294,016 |
| Jul 22, 2025 | 20.45 | 20.90 | 20.25 | 20.45 | 20.45 | - | 832,138 |
| Jul 21, 2025 | 20.80 | 21.00 | 20.45 | 20.45 | 20.45 | -1.68% | 986,797 |
| Jul 18, 2025 | 20.85 | 21.10 | 20.70 | 20.80 | 20.80 | 0.48% | 784,788 |
| Jul 17, 2025 | 19.95 | 20.95 | 19.95 | 20.70 | 20.70 | 3.76% | 1,301,220 |
| Jul 16, 2025 | 19.70 | 20.20 | 19.65 | 19.95 | 19.95 | 1.01% | 670,579 |
| Jul 15, 2025 | 19.95 | 20.00 | 19.55 | 19.75 | 19.75 | -1.50% | 1,364,884 |
| Jul 14, 2025 | 19.55 | 20.35 | 19.55 | 20.05 | 20.05 | 2.04% | 781,497 |
| Jul 11, 2025 | 19.65 | 19.90 | 19.55 | 19.65 | 19.65 | - | 321,218 |
| Jul 10, 2025 | 19.65 | 19.75 | 19.50 | 19.65 | 19.65 | -0.25% | 280,273 |
| Jul 9, 2025 | 19.05 | 20.00 | 18.80 | 19.70 | 19.70 | 3.41% | 919,545 |
| Jul 8, 2025 | 20.00 | 20.00 | 19.00 | 19.05 | 19.05 | -5.22% | 1,685,916 |
| Jul 7, 2025 | 20.35 | 20.35 | 20.00 | 20.10 | 20.10 | -2.43% | 458,113 |
| Jul 4, 2025 | 20.65 | 20.85 | 20.50 | 20.60 | 20.60 | -0.48% | 566,945 |
| Jul 3, 2025 | 20.50 | 20.90 | 20.45 | 20.70 | 20.70 | 1.47% | 813,677 |
| Jul 2, 2025 | 21.40 | 21.75 | 20.30 | 20.40 | 20.40 | 0.49% | 2,696,609 |
| Jul 1, 2025 | 20.30 | 20.40 | 20.00 | 20.30 | 20.30 | 0.25% | 715,456 |
| Jun 30, 2025 | 21.10 | 21.10 | 20.10 | 20.25 | 20.25 | -4.71% | 1,358,479 |
| Jun 27, 2025 | 21.90 | 21.90 | 21.10 | 21.25 | 21.25 | -2.97% | 938,379 |
| Jun 26, 2025 | 22.05 | 22.20 | 21.75 | 21.90 | 21.90 | - | 696,142 |
| Jun 25, 2025 | 22.10 | 22.10 | 21.70 | 21.90 | 21.90 | -0.45% | 402,598 |
| Jun 24, 2025 | 21.20 | 22.25 | 21.20 | 22.00 | 22.00 | 4.51% | 1,396,988 |
| Jun 23, 2025 | 21.50 | 21.60 | 20.90 | 21.05 | 21.05 | -2.09% | 1,248,743 |