Feng Tay Enterprises Co., Ltd. (TPE:9910)
Taiwan · Delayed Price · Currency is TWD 79.00
-2.70 (-3.30%)
Apr 2, 2026, 1:30 PM CST
Feng Tay Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 81.10 | 81.10 | 78.80 | 79.00 | 79.00 | -3.30% | 2,078,819 |
| Apr 1, 2026 | 81.30 | 82.30 | 80.20 | 81.70 | 81.70 | 2.00% | 1,328,514 |
| Mar 31, 2026 | 80.00 | 80.90 | 79.60 | 80.10 | 80.10 | -0.50% | 784,558 |
| Mar 30, 2026 | 79.50 | 81.30 | 79.50 | 80.50 | 80.50 | -0.62% | 1,365,073 |
| Mar 27, 2026 | 80.00 | 81.10 | 80.00 | 81.00 | 81.00 | 0.37% | 831,781 |
| Mar 26, 2026 | 82.70 | 82.70 | 80.70 | 80.70 | 80.70 | -1.59% | 1,103,316 |
| Mar 25, 2026 | 83.30 | 83.30 | 80.90 | 82.00 | 82.00 | 0.99% | 1,159,817 |
| Mar 24, 2026 | 80.40 | 81.90 | 80.40 | 81.20 | 81.20 | 2.53% | 1,455,417 |
| Mar 23, 2026 | 79.30 | 81.20 | 78.70 | 79.20 | 79.20 | -2.58% | 1,600,616 |
| Mar 20, 2026 | 79.60 | 81.40 | 79.30 | 81.30 | 81.30 | 1.75% | 1,575,879 |
| Mar 19, 2026 | 82.50 | 82.90 | 79.70 | 79.90 | 79.90 | -4.77% | 3,246,536 |
| Mar 18, 2026 | 83.30 | 84.50 | 81.90 | 83.90 | 83.90 | 2.19% | 2,246,449 |
| Mar 17, 2026 | 83.60 | 83.70 | 80.60 | 82.10 | 82.10 | -1.68% | 3,147,448 |
| Mar 16, 2026 | 83.90 | 84.40 | 82.20 | 83.50 | 83.50 | -0.36% | 1,998,878 |
| Mar 13, 2026 | 86.40 | 86.60 | 83.80 | 83.80 | 83.80 | -3.46% | 3,846,829 |
| Mar 12, 2026 | 87.50 | 88.40 | 86.80 | 86.80 | 86.80 | -1.92% | 2,835,765 |
| Mar 11, 2026 | 88.90 | 89.20 | 87.40 | 88.50 | 88.50 | -0.34% | 3,024,419 |
| Mar 10, 2026 | 90.30 | 91.00 | 87.30 | 88.80 | 88.80 | 0.91% | 2,324,629 |
| Mar 9, 2026 | 87.30 | 90.00 | 86.20 | 88.00 | 88.00 | -2.87% | 3,900,064 |
| Mar 6, 2026 | 93.80 | 93.80 | 90.20 | 90.60 | 90.60 | -5.82% | 3,727,937 |
| Mar 5, 2026 | 93.70 | 97.30 | 92.10 | 96.20 | 96.20 | 4.23% | 2,943,658 |
| Mar 4, 2026 | 91.00 | 92.90 | 90.20 | 92.30 | 92.30 | - | 3,044,397 |
| Mar 3, 2026 | 92.60 | 93.80 | 91.80 | 92.30 | 92.30 | -0.54% | 2,453,231 |
| Mar 2, 2026 | 91.00 | 93.80 | 90.80 | 92.80 | 92.80 | -1.07% | 3,722,134 |
| Feb 26, 2026 | 95.00 | 97.80 | 93.20 | 93.80 | 93.80 | -1.26% | 42,615,800 |
| Feb 25, 2026 | 93.30 | 95.50 | 93.30 | 95.00 | 95.00 | 1.82% | 2,416,331 |
| Feb 24, 2026 | 93.50 | 94.40 | 93.00 | 93.30 | 93.30 | -0.74% | 1,901,536 |
| Feb 23, 2026 | 91.00 | 94.60 | 90.30 | 94.00 | 94.00 | 1.84% | 3,468,041 |
| Feb 11, 2026 | 91.10 | 93.00 | 90.80 | 92.30 | 92.30 | -0.22% | 3,012,927 |
| Feb 10, 2026 | 92.20 | 92.90 | 91.20 | 92.50 | 92.50 | 0.43% | 1,732,915 |
| Feb 9, 2026 | 94.00 | 94.00 | 91.10 | 92.10 | 92.10 | -0.97% | 2,033,172 |
| Feb 6, 2026 | 93.80 | 94.60 | 92.90 | 93.00 | 93.00 | -1.06% | 1,157,966 |
| Feb 5, 2026 | 94.30 | 97.90 | 94.00 | 94.00 | 94.00 | 0.86% | 1,802,316 |
| Feb 4, 2026 | 92.80 | 94.50 | 92.80 | 93.20 | 93.20 | 0.43% | 918,757 |
| Feb 3, 2026 | 93.50 | 95.40 | 92.60 | 92.80 | 92.80 | -0.32% | 1,137,208 |
| Feb 2, 2026 | 96.00 | 96.00 | 93.10 | 93.10 | 93.10 | -3.22% | 1,561,476 |
| Jan 30, 2026 | 94.50 | 96.20 | 92.40 | 96.20 | 96.20 | 2.78% | 2,243,673 |
| Jan 29, 2026 | 94.60 | 94.60 | 92.60 | 93.60 | 93.60 | -0.95% | 2,389,706 |
| Jan 28, 2026 | 97.00 | 97.20 | 94.50 | 94.50 | 94.50 | -2.48% | 2,946,682 |
| Jan 27, 2026 | 96.30 | 98.10 | 96.30 | 96.90 | 96.90 | 0.94% | 2,280,067 |
| Jan 26, 2026 | 98.80 | 98.80 | 95.20 | 96.00 | 96.00 | -2.83% | 2,979,729 |
| Jan 23, 2026 | 100.00 | 100.50 | 98.20 | 98.80 | 98.80 | -0.70% | 2,313,802 |
| Jan 22, 2026 | 100.50 | 100.50 | 99.20 | 99.50 | 99.50 | -0.30% | 2,587,126 |
| Jan 21, 2026 | 99.10 | 100.50 | 99.10 | 99.80 | 99.80 | -0.20% | 3,222,236 |
| Jan 20, 2026 | 101.00 | 102.50 | 98.60 | 100.00 | 100.00 | -1.48% | 2,824,888 |
| Jan 19, 2026 | 102.50 | 104.50 | 100.00 | 101.50 | 101.50 | -2.40% | 2,502,690 |
| Jan 16, 2026 | 105.50 | 106.00 | 104.00 | 104.00 | 104.00 | -2.35% | 1,484,237 |
| Jan 15, 2026 | 105.00 | 107.50 | 103.50 | 106.50 | 106.50 | -0.93% | 1,301,078 |
| Jan 14, 2026 | 105.50 | 108.00 | 105.00 | 107.50 | 107.50 | 3.37% | 1,286,717 |
| Jan 13, 2026 | 105.00 | 105.50 | 103.00 | 104.00 | 104.00 | - | 1,285,838 |