Feng Tay Enterprises Co., Ltd. (TPE:9910)
Taiwan · Delayed Price · Currency is TWD 119.50
+0.50 (0.42%)
Aug 1, 2025, 2:36 PM CST
Feng Tay Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 117.50 | 121.00 | 116.50 | 119.50 | 119.50 | 0.42% | 598,244 |
| Jul 31, 2025 | 120.00 | 120.00 | 117.50 | 119.00 | 119.00 | -1.65% | 1,337,399 |
| Jul 30, 2025 | 120.00 | 121.50 | 119.50 | 121.00 | 121.00 | 0.83% | 1,075,685 |
| Jul 29, 2025 | 121.50 | 123.00 | 120.00 | 120.00 | 120.00 | -0.83% | 617,010 |
| Jul 28, 2025 | 120.50 | 122.50 | 120.00 | 121.00 | 121.00 | 1.26% | 1,099,138 |
| Jul 25, 2025 | 120.00 | 122.50 | 118.00 | 119.50 | 119.50 | -1.24% | 1,319,835 |
| Jul 24, 2025 | 120.50 | 122.00 | 120.00 | 121.00 | 121.00 | - | 1,159,105 |
| Jul 23, 2025 | 118.00 | 121.50 | 117.00 | 121.00 | 121.00 | 3.42% | 1,758,707 |
| Jul 22, 2025 | 121.50 | 121.50 | 117.00 | 117.00 | 117.00 | -3.31% | 1,021,834 |
| Jul 21, 2025 | 121.50 | 122.50 | 120.00 | 121.00 | 121.00 | 0.41% | 935,243 |
| Jul 18, 2025 | 123.00 | 123.00 | 118.50 | 120.50 | 120.50 | -0.41% | 1,006,573 |
| Jul 17, 2025 | 121.00 | 123.00 | 120.00 | 121.00 | 121.00 | 0.83% | 798,701 |
| Jul 16, 2025 | 117.00 | 121.00 | 116.50 | 120.00 | 120.00 | 1.69% | 578,213 |
| Jul 15, 2025 | 119.00 | 122.00 | 116.50 | 118.00 | 118.00 | -1.26% | 924,855 |
| Jul 14, 2025 | 121.50 | 122.00 | 119.50 | 119.50 | 119.50 | -2.05% | 452,234 |
| Jul 11, 2025 | 119.50 | 123.50 | 118.00 | 122.00 | 122.00 | 3.39% | 911,759 |
| Jul 10, 2025 | 119.00 | 120.00 | 117.50 | 118.00 | 118.00 | -1.67% | 511,885 |
| Jul 9, 2025 | 119.00 | 120.00 | 117.50 | 120.00 | 120.00 | - | 1,011,015 |
| Jul 8, 2025 | 122.00 | 122.00 | 119.50 | 120.00 | 120.00 | -1.23% | 957,747 |
| Jul 7, 2025 | 122.50 | 123.50 | 119.50 | 121.50 | 121.50 | 0.41% | 1,202,123 |
| Jul 4, 2025 | 120.50 | 123.00 | 120.00 | 121.00 | 121.00 | -0.41% | 1,134,478 |
| Jul 3, 2025 | 124.00 | 127.00 | 120.50 | 121.50 | 121.50 | 2.53% | 3,702,867 |
| Jul 2, 2025 | 119.50 | 121.00 | 116.50 | 118.50 | 118.50 | -1.25% | 1,808,283 |
| Jul 1, 2025 | 123.00 | 124.00 | 119.00 | 120.00 | 120.00 | -2.04% | 1,492,586 |
| Jun 30, 2025 | 122.50 | 124.00 | 121.00 | 122.50 | 122.50 | -0.81% | 2,603,918 |
| Jun 27, 2025 | 125.00 | 125.50 | 118.00 | 123.50 | 123.50 | 7.86% | 4,307,454 |
| Jun 26, 2025 | 115.00 | 118.00 | 113.00 | 114.50 | 114.50 | -2.55% | 1,950,562 |
| Jun 25, 2025 | 114.50 | 119.50 | 114.50 | 117.50 | 117.50 | 2.62% | 1,176,673 |
| Jun 24, 2025 | 113.50 | 115.00 | 109.50 | 114.50 | 114.50 | 3.62% | 1,181,730 |
| Jun 23, 2025 | 110.00 | 113.50 | 109.00 | 110.50 | 110.50 | -3.07% | 1,248,453 |
| Jun 20, 2025 | 117.00 | 118.00 | 114.00 | 114.00 | 114.00 | -2.15% | 1,060,097 |
| Jun 19, 2025 | 119.00 | 119.00 | 116.00 | 116.50 | 116.50 | -3.32% | 1,231,960 |
| Jun 18, 2025 | 121.50 | 122.00 | 118.50 | 120.50 | 120.50 | -1.23% | 1,198,484 |
| Jun 17, 2025 | 118.00 | 124.00 | 117.50 | 122.00 | 122.00 | 4.27% | 1,967,412 |
| Jun 16, 2025 | 115.00 | 117.00 | 114.00 | 117.00 | 117.00 | -3.70% | 1,761,429 |
| Jun 13, 2025 | 121.00 | 122.50 | 118.00 | 121.50 | 116.40 | -0.41% | 1,779,468 |
| Jun 12, 2025 | 121.00 | 123.50 | 120.50 | 122.00 | 116.88 | 0.83% | 1,190,288 |
| Jun 11, 2025 | 121.50 | 124.00 | 120.00 | 121.00 | 115.92 | -0.41% | 919,985 |
| Jun 10, 2025 | 122.50 | 125.50 | 121.00 | 121.50 | 116.40 | -0.82% | 907,659 |
| Jun 9, 2025 | 122.00 | 125.50 | 120.50 | 122.50 | 117.36 | 2.08% | 1,345,632 |
| Jun 6, 2025 | 117.50 | 122.50 | 117.50 | 120.00 | 114.96 | 2.56% | 772,158 |
| Jun 5, 2025 | 116.00 | 118.50 | 116.00 | 117.00 | 112.09 | 0.43% | 750,642 |
| Jun 4, 2025 | 116.00 | 119.00 | 116.00 | 116.50 | 111.61 | 0.43% | 1,266,990 |
| Jun 3, 2025 | 116.50 | 118.00 | 114.00 | 116.00 | 111.13 | 0.87% | 1,574,098 |
| Jun 2, 2025 | 119.00 | 119.00 | 114.50 | 115.00 | 110.17 | -5.35% | 1,568,996 |
| May 29, 2025 | 123.00 | 125.50 | 120.50 | 121.50 | 116.40 | 0.83% | 1,684,145 |
| May 28, 2025 | 121.00 | 122.00 | 119.00 | 120.50 | 115.44 | 1.26% | 879,488 |
| May 27, 2025 | 122.50 | 123.50 | 119.00 | 119.00 | 114.00 | -3.25% | 918,335 |
| May 26, 2025 | 123.00 | 124.50 | 122.50 | 123.00 | 117.84 | - | 763,757 |
| May 23, 2025 | 122.50 | 124.50 | 122.50 | 123.00 | 117.84 | - | 320,576 |