Federal Corporation (TPE:2102)
Taiwan · Delayed Price · Currency is TWD 20.85
+0.75 (3.73%)
At close: Dec 3, 2025
Federal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 20.35 | 21.50 | 20.35 | 21.10 | - | 4.98% | 1,734,013 |
| Dec 2, 2025 | 19.90 | 20.45 | 19.85 | 20.10 | 20.10 | 0.75% | 1,039,355 |
| Dec 1, 2025 | 19.85 | 20.25 | 19.85 | 19.95 | 19.95 | 0.50% | 763,153 |
| Nov 28, 2025 | 19.90 | 20.05 | 19.80 | 19.85 | 19.85 | -0.75% | 277,802 |
| Nov 27, 2025 | 19.75 | 20.00 | 19.75 | 20.00 | 20.00 | 0.50% | 165,785 |
| Nov 26, 2025 | 19.55 | 20.00 | 19.55 | 19.90 | 19.90 | 1.02% | 240,407 |
| Nov 25, 2025 | 19.95 | 20.00 | 19.50 | 19.70 | 19.70 | -0.76% | 318,784 |
| Nov 24, 2025 | 19.85 | 20.10 | 19.85 | 19.85 | 19.85 | - | 478,779 |
| Nov 21, 2025 | 19.75 | 19.85 | 19.55 | 19.85 | 19.85 | - | 390,280 |
| Nov 20, 2025 | 19.30 | 19.90 | 19.15 | 19.85 | 19.85 | 3.66% | 742,247 |
| Nov 19, 2025 | 19.70 | 19.70 | 19.15 | 19.15 | 19.15 | -1.79% | 623,217 |
| Nov 18, 2025 | 20.00 | 20.05 | 19.25 | 19.50 | 19.50 | -2.99% | 789,317 |
| Nov 17, 2025 | 19.80 | 20.20 | 19.80 | 20.10 | 20.10 | 0.75% | 744,431 |
| Nov 14, 2025 | 19.15 | 20.05 | 19.10 | 19.95 | 19.95 | 3.64% | 1,152,281 |
| Nov 13, 2025 | 19.10 | 19.25 | 18.75 | 19.25 | 19.25 | -0.52% | 922,839 |
| Nov 12, 2025 | 19.20 | 19.40 | 19.15 | 19.35 | 19.35 | 1.04% | 222,798 |
| Nov 11, 2025 | 19.25 | 19.30 | 19.15 | 19.15 | 19.15 | - | 152,287 |
| Nov 10, 2025 | 19.60 | 19.65 | 18.95 | 19.15 | 19.15 | -2.30% | 595,389 |
| Nov 7, 2025 | 19.90 | 19.90 | 19.60 | 19.60 | 19.60 | -1.75% | 286,643 |
| Nov 6, 2025 | 20.00 | 20.15 | 19.95 | 19.95 | 19.95 | -0.50% | 546,701 |
| Nov 5, 2025 | 20.00 | 20.05 | 19.75 | 20.05 | 20.05 | 0.50% | 327,694 |
| Nov 4, 2025 | 19.80 | 20.05 | 19.75 | 19.95 | 19.95 | 0.76% | 330,898 |
| Nov 3, 2025 | 19.65 | 19.90 | 19.55 | 19.80 | 19.80 | 0.25% | 315,876 |
| Oct 31, 2025 | 19.90 | 19.90 | 19.55 | 19.75 | 19.75 | -0.75% | 397,635 |
| Oct 30, 2025 | 19.95 | 20.10 | 19.85 | 19.90 | 19.90 | -0.25% | 438,048 |
| Oct 29, 2025 | 19.90 | 20.10 | 19.80 | 19.95 | 19.95 | 0.25% | 443,619 |
| Oct 28, 2025 | 19.60 | 19.90 | 19.40 | 19.90 | 19.90 | 1.79% | 336,140 |
| Oct 27, 2025 | 20.10 | 20.10 | 19.45 | 19.55 | 19.55 | -2.49% | 568,139 |
| Oct 23, 2025 | 19.85 | 20.20 | 19.85 | 20.05 | 20.05 | 0.75% | 473,240 |
| Oct 22, 2025 | 20.00 | 20.05 | 19.90 | 19.90 | 19.90 | 0.25% | 146,425 |
| Oct 21, 2025 | 19.60 | 19.95 | 19.60 | 19.85 | 19.85 | 1.28% | 578,134 |
| Oct 20, 2025 | 19.40 | 19.70 | 19.35 | 19.60 | 19.60 | 0.26% | 354,539 |
| Oct 17, 2025 | 19.50 | 19.60 | 19.40 | 19.55 | 19.55 | 1.03% | 434,532 |
| Oct 16, 2025 | 19.50 | 19.50 | 19.30 | 19.35 | 19.35 | -0.51% | 369,384 |
| Oct 15, 2025 | 19.50 | 19.90 | 19.35 | 19.45 | 19.45 | -0.26% | 448,717 |
| Oct 14, 2025 | 19.00 | 19.60 | 19.00 | 19.50 | 19.50 | 2.36% | 969,964 |
| Oct 13, 2025 | 19.20 | 19.20 | 18.80 | 19.05 | 19.05 | -1.04% | 276,734 |
| Oct 9, 2025 | 19.35 | 19.55 | 19.25 | 19.25 | 19.25 | -0.52% | 461,258 |
| Oct 8, 2025 | 19.35 | 19.80 | 19.30 | 19.35 | 19.35 | -0.51% | 465,702 |
| Oct 7, 2025 | 20.00 | 20.00 | 19.30 | 19.45 | 19.45 | -2.51% | 901,531 |
| Oct 3, 2025 | 19.70 | 20.20 | 19.60 | 19.95 | 19.95 | 2.31% | 1,021,228 |
| Oct 2, 2025 | 18.95 | 19.70 | 18.95 | 19.50 | 19.50 | 3.72% | 900,127 |
| Oct 1, 2025 | 18.95 | 19.00 | 18.75 | 18.80 | 18.80 | -0.27% | 216,513 |
| Sep 30, 2025 | 18.85 | 18.95 | 18.65 | 18.85 | 18.85 | 0.80% | 398,184 |
| Sep 26, 2025 | 19.05 | 19.05 | 18.60 | 18.70 | 18.70 | -1.84% | 591,686 |
| Sep 25, 2025 | 19.45 | 19.45 | 18.95 | 19.05 | 19.05 | -1.30% | 1,026,710 |
| Sep 24, 2025 | 19.40 | 19.65 | 19.30 | 19.30 | 19.30 | -0.77% | 372,106 |
| Sep 23, 2025 | 19.45 | 19.50 | 19.25 | 19.45 | 19.45 | -0.26% | 332,975 |
| Sep 22, 2025 | 19.40 | 19.70 | 19.30 | 19.50 | 19.50 | 1.30% | 329,251 |
| Sep 19, 2025 | 19.40 | 19.95 | 19.25 | 19.25 | 19.25 | -0.52% | 873,385 |