Feng Tay Enterprises Co., Ltd. (TPE:9910)
Taiwan · Delayed Price · Currency is TWD 115.00
-3.50 (-2.95%)
At close: Dec 23, 2025
Feng Tay Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 118.50 | 118.50 | 114.50 | 115.00 | 115.00 | -2.95% | 891,690 |
| Dec 22, 2025 | 120.00 | 120.50 | 118.50 | 118.50 | 118.50 | -1.25% | 704,442 |
| Dec 19, 2025 | 120.50 | 121.50 | 120.00 | 120.00 | 120.00 | -0.83% | 873,742 |
| Dec 18, 2025 | 120.50 | 123.00 | 120.00 | 121.00 | 121.00 | 0.41% | 555,128 |
| Dec 17, 2025 | 123.00 | 124.00 | 120.50 | 120.50 | 120.50 | - | 454,276 |
| Dec 16, 2025 | 119.50 | 123.00 | 119.50 | 120.50 | 120.50 | -0.82% | 674,300 |
| Dec 15, 2025 | 121.50 | 123.00 | 120.50 | 121.50 | 121.50 | -1.22% | 472,187 |
| Dec 12, 2025 | 121.50 | 125.00 | 121.50 | 123.00 | 123.00 | 2.93% | 787,941 |
| Dec 11, 2025 | 123.50 | 123.50 | 119.50 | 119.50 | 119.50 | -2.85% | 711,713 |
| Dec 10, 2025 | 123.00 | 125.00 | 123.00 | 123.00 | 123.00 | - | 363,046 |
| Dec 9, 2025 | 122.50 | 126.00 | 122.50 | 123.00 | 123.00 | -0.81% | 526,156 |
| Dec 8, 2025 | 124.50 | 126.00 | 122.50 | 124.00 | 124.00 | -0.40% | 729,528 |
| Dec 5, 2025 | 128.50 | 128.50 | 123.00 | 124.50 | 124.50 | -3.49% | 979,373 |
| Dec 4, 2025 | 129.50 | 129.50 | 128.00 | 129.00 | 129.00 | 0.39% | 258,208 |
| Dec 3, 2025 | 130.00 | 130.00 | 127.50 | 128.50 | 128.50 | -0.77% | 431,387 |
| Dec 2, 2025 | 127.50 | 129.50 | 127.00 | 129.50 | 129.50 | 1.57% | 305,128 |
| Dec 1, 2025 | 127.00 | 129.50 | 126.50 | 127.50 | 127.50 | -1.16% | 361,546 |
| Nov 28, 2025 | 129.00 | 130.00 | 127.50 | 129.00 | 129.00 | - | 818,269 |
| Nov 27, 2025 | 127.50 | 130.00 | 127.50 | 129.00 | 129.00 | - | 414,078 |
| Nov 26, 2025 | 127.00 | 130.50 | 127.00 | 129.00 | 129.00 | 2.38% | 762,098 |
| Nov 25, 2025 | 129.00 | 129.50 | 125.50 | 126.00 | 126.00 | -3.08% | 690,149 |
| Nov 24, 2025 | 128.00 | 131.50 | 128.00 | 130.00 | 130.00 | 2.77% | 2,099,247 |
| Nov 21, 2025 | 127.00 | 127.50 | 126.00 | 126.50 | 126.50 | 0.80% | 666,056 |
| Nov 20, 2025 | 128.50 | 129.50 | 123.50 | 125.50 | 125.50 | -2.33% | 558,986 |
| Nov 19, 2025 | 127.00 | 129.00 | 125.50 | 128.50 | 128.50 | 1.98% | 996,906 |
| Nov 18, 2025 | 125.00 | 126.00 | 124.00 | 126.00 | 126.00 | -1.56% | 530,596 |
| Nov 17, 2025 | 126.00 | 129.50 | 125.50 | 128.00 | 128.00 | 0.39% | 579,539 |
| Nov 14, 2025 | 123.00 | 130.00 | 123.00 | 127.50 | 127.50 | 2.00% | 879,045 |
| Nov 13, 2025 | 120.50 | 126.50 | 120.50 | 125.00 | 125.00 | 3.31% | 708,886 |
| Nov 12, 2025 | 121.50 | 123.00 | 120.50 | 121.00 | 121.00 | -1.22% | 678,140 |
| Nov 11, 2025 | 122.50 | 123.00 | 121.00 | 122.50 | 122.50 | 0.82% | 429,440 |
| Nov 10, 2025 | 122.50 | 123.00 | 119.50 | 121.50 | 121.50 | -1.22% | 779,705 |
| Nov 7, 2025 | 121.50 | 124.00 | 120.50 | 123.00 | 123.00 | 1.23% | 1,027,875 |
| Nov 6, 2025 | 124.50 | 125.00 | 121.50 | 121.50 | 121.50 | -0.82% | 939,964 |
| Nov 5, 2025 | 122.00 | 122.50 | 119.50 | 122.50 | 122.50 | 0.41% | 902,881 |
| Nov 4, 2025 | 121.50 | 125.00 | 121.50 | 122.00 | 122.00 | -0.81% | 506,857 |
| Nov 3, 2025 | 125.00 | 126.00 | 123.00 | 123.00 | 123.00 | 0.82% | 1,075,413 |
| Oct 31, 2025 | 124.00 | 124.00 | 122.00 | 122.00 | 122.00 | -1.21% | 627,610 |
| Oct 30, 2025 | 121.50 | 123.50 | 120.50 | 123.50 | 123.50 | 1.65% | 1,296,623 |
| Oct 29, 2025 | 126.50 | 126.50 | 120.50 | 121.50 | 121.50 | -3.19% | 1,665,231 |
| Oct 28, 2025 | 128.50 | 128.50 | 123.50 | 125.50 | 125.50 | -3.09% | 996,020 |
| Oct 27, 2025 | 130.00 | 131.00 | 126.50 | 129.50 | 129.50 | -1.52% | 1,716,967 |
| Oct 23, 2025 | 131.00 | 133.00 | 131.00 | 131.50 | 131.50 | 0.38% | 965,441 |
| Oct 22, 2025 | 129.50 | 132.00 | 128.00 | 131.00 | 131.00 | 1.95% | 1,336,240 |
| Oct 21, 2025 | 135.00 | 135.00 | 128.00 | 128.50 | 128.50 | -3.38% | 1,130,349 |
| Oct 20, 2025 | 130.00 | 133.00 | 127.50 | 133.00 | 133.00 | 3.91% | 1,362,751 |
| Oct 17, 2025 | 131.50 | 133.00 | 128.00 | 128.00 | 128.00 | -3.40% | 992,033 |
| Oct 16, 2025 | 134.00 | 134.00 | 131.50 | 132.50 | 132.50 | - | 482,435 |
| Oct 15, 2025 | 131.00 | 132.50 | 130.00 | 132.50 | 132.50 | 1.15% | 535,117 |
| Oct 14, 2025 | 131.00 | 133.00 | 129.50 | 131.00 | 131.00 | - | 966,360 |