Feng Tay Enterprises Co., Ltd. (TPE:9910)
Taiwan · Delayed Price · Currency is TWD 115.00
+1.00 (0.88%)
Sep 17, 2025, 2:36 PM CST
Feng Tay Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 113.00 | 115.00 | 113.00 | 115.00 | 115.00 | 0.88% | 811,880 |
| Sep 16, 2025 | 111.50 | 114.00 | 111.50 | 114.00 | 114.00 | 2.24% | 816,643 |
| Sep 15, 2025 | 112.50 | 113.00 | 111.00 | 111.50 | 111.50 | -0.89% | 483,291 |
| Sep 12, 2025 | 112.50 | 113.50 | 111.50 | 112.50 | 112.50 | - | 514,521 |
| Sep 11, 2025 | 113.00 | 113.00 | 111.50 | 112.50 | 112.50 | -0.44% | 510,990 |
| Sep 10, 2025 | 115.00 | 115.00 | 113.00 | 113.00 | 113.00 | -1.74% | 487,940 |
| Sep 9, 2025 | 115.00 | 115.00 | 114.00 | 115.00 | 115.00 | - | 395,122 |
| Sep 8, 2025 | 115.00 | 115.50 | 114.00 | 115.00 | 115.00 | - | 350,991 |
| Sep 5, 2025 | 114.00 | 115.00 | 113.50 | 115.00 | 115.00 | 0.88% | 342,862 |
| Sep 4, 2025 | 113.00 | 114.50 | 113.00 | 114.00 | 114.00 | 1.79% | 518,583 |
| Sep 3, 2025 | 113.00 | 114.50 | 112.00 | 112.00 | 112.00 | -0.88% | 516,409 |
| Sep 2, 2025 | 114.00 | 116.50 | 112.50 | 113.00 | 113.00 | -0.44% | 845,766 |
| Sep 1, 2025 | 117.50 | 117.50 | 113.00 | 113.50 | 113.50 | -3.40% | 1,036,902 |
| Aug 29, 2025 | 118.00 | 118.50 | 117.50 | 117.50 | 117.50 | - | 405,266 |
| Aug 28, 2025 | 118.50 | 119.50 | 117.00 | 117.50 | 117.50 | -0.84% | 992,431 |
| Aug 27, 2025 | 119.50 | 120.50 | 118.00 | 118.50 | 118.50 | -0.84% | 887,993 |
| Aug 26, 2025 | 121.50 | 121.50 | 119.50 | 119.50 | 119.50 | -2.45% | 1,059,350 |
| Aug 25, 2025 | 122.50 | 123.50 | 121.50 | 122.50 | 122.50 | 0.41% | 451,204 |
| Aug 22, 2025 | 120.00 | 122.50 | 119.00 | 122.00 | 122.00 | 0.83% | 606,406 |
| Aug 21, 2025 | 120.50 | 121.50 | 120.00 | 121.00 | 121.00 | 0.83% | 206,651 |
| Aug 20, 2025 | 124.50 | 124.50 | 118.50 | 120.00 | 120.00 | -1.23% | 948,773 |
| Aug 19, 2025 | 121.50 | 122.00 | 119.50 | 121.50 | 121.50 | -0.41% | 578,646 |
| Aug 18, 2025 | 123.00 | 125.00 | 122.00 | 122.00 | 122.00 | -1.61% | 456,803 |
| Aug 15, 2025 | 124.00 | 126.00 | 122.50 | 124.00 | 124.00 | - | 401,072 |
| Aug 14, 2025 | 121.50 | 127.00 | 121.50 | 124.00 | 124.00 | 2.48% | 1,068,777 |
| Aug 13, 2025 | 121.50 | 121.50 | 120.00 | 121.00 | 121.00 | 0.83% | 395,585 |
| Aug 12, 2025 | 119.50 | 120.50 | 119.50 | 120.00 | 120.00 | - | 229,045 |
| Aug 11, 2025 | 120.50 | 120.50 | 119.50 | 120.00 | 120.00 | -1.23% | 432,959 |
| Aug 8, 2025 | 119.50 | 121.50 | 119.50 | 121.50 | 121.50 | 1.25% | 472,788 |
| Aug 7, 2025 | 121.00 | 122.50 | 120.00 | 120.00 | 120.00 | -0.83% | 425,203 |
| Aug 6, 2025 | 122.00 | 122.00 | 121.00 | 121.00 | 121.00 | -0.41% | 404,647 |
| Aug 5, 2025 | 119.50 | 121.50 | 119.50 | 121.50 | 121.50 | 1.25% | 580,300 |
| Aug 4, 2025 | 118.00 | 121.00 | 116.50 | 120.00 | 120.00 | 0.42% | 801,209 |
| 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 |