Feng Tay Enterprises Co., Ltd. (TPE:9910)
Taiwan · Delayed Price · Currency is TWD 67.90
+1.10 (1.65%)
Jul 16, 2026, 11:40 AM CST
Feng Tay Enterprises Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 67.00 | 67.50 | 66.80 | 66.80 | 66.80 | -0.15% | 781,494 |
| Jul 14, 2026 | 67.90 | 67.90 | 66.50 | 66.90 | 66.90 | -0.74% | 1,596,738 |
| Jul 13, 2026 | 67.60 | 68.20 | 66.80 | 67.40 | 67.40 | -0.15% | 1,228,571 |
| Jul 9, 2026 | 68.30 | 68.30 | 67.10 | 67.50 | 67.50 | -0.74% | 723,900 |
| Jul 8, 2026 | 68.40 | 69.40 | 67.30 | 68.00 | 68.00 | -0.44% | 1,041,910 |
| Jul 7, 2026 | 69.10 | 69.40 | 68.10 | 68.30 | 68.30 | -1.30% | 917,921 |
| Jul 6, 2026 | 68.20 | 69.70 | 68.20 | 69.20 | 69.20 | 0.87% | 1,586,100 |
| Jul 3, 2026 | 66.90 | 69.00 | 66.70 | 68.60 | 68.60 | 3.16% | 2,303,880 |
| Jul 2, 2026 | 69.10 | 70.00 | 66.50 | 66.50 | 66.50 | -3.62% | 5,982,440 |
| Jul 1, 2026 | 70.30 | 70.70 | 68.40 | 69.00 | 69.00 | -1.43% | 1,904,183 |
| Jun 30, 2026 | 70.80 | 70.80 | 69.30 | 70.00 | 70.00 | -0.85% | 2,739,617 |
| Jun 29, 2026 | 70.00 | 72.10 | 70.00 | 70.60 | 70.60 | 1.58% | 2,666,915 |
| Jun 26, 2026 | 69.40 | 69.50 | 68.10 | 69.50 | 69.50 | -0.43% | 3,113,851 |
| Jun 25, 2026 | 72.00 | 72.00 | 69.80 | 69.80 | 69.80 | -2.79% | 3,225,746 |
| Jun 24, 2026 | 71.30 | 72.60 | 70.50 | 71.80 | 71.80 | 0.56% | 2,610,529 |
| Jun 23, 2026 | 70.40 | 72.40 | 69.40 | 71.40 | 71.40 | 0.99% | 2,618,762 |
| Jun 22, 2026 | 72.60 | 72.90 | 70.20 | 70.70 | 70.70 | -2.62% | 5,319,463 |
| Jun 18, 2026 | 72.70 | 74.30 | 72.20 | 72.60 | 72.60 | -0.27% | 4,796,301 |
| Jun 17, 2026 | 76.60 | 76.70 | 72.80 | 72.80 | 72.80 | -6.67% | 5,618,590 |
| Jun 16, 2026 | 79.50 | 79.50 | 71.20 | 78.00 | 78.00 | -1.39% | 16,751,570 |
| Jun 15, 2026 | 88.20 | 89.10 | 79.10 | 79.10 | 79.10 | -9.91% | 6,260,367 |
| Jun 12, 2026 | 97.70 | 98.50 | 91.80 | 91.90 | 87.80 | -5.26% | 8,428,295 |
| Jun 11, 2026 | 94.50 | 99.00 | 93.10 | 97.00 | 92.67 | 3.19% | 15,982,990 |
| Jun 10, 2026 | 86.30 | 94.00 | 85.50 | 94.00 | 89.81 | 8.92% | 15,574,140 |
| Jun 9, 2026 | 78.00 | 86.30 | 77.90 | 86.30 | 82.45 | 9.94% | 9,599,573 |
| Jun 8, 2026 | 73.90 | 79.30 | 73.90 | 78.50 | 75.00 | 2.08% | 8,302,615 |
| Jun 5, 2026 | 80.50 | 81.60 | 75.50 | 76.90 | 73.47 | -4.47% | 12,287,380 |
| Jun 4, 2026 | 81.70 | 84.80 | 80.40 | 80.50 | 76.91 | -2.42% | 11,981,400 |
| Jun 3, 2026 | 79.00 | 86.80 | 77.00 | 82.50 | 78.82 | 4.43% | 14,216,500 |
| Jun 2, 2026 | 71.80 | 79.00 | 71.60 | 79.00 | 75.48 | 9.87% | 12,399,530 |
| Jun 1, 2026 | 70.00 | 72.00 | 69.30 | 71.90 | 68.69 | 2.42% | 3,159,545 |
| May 29, 2026 | 69.00 | 70.20 | 68.00 | 70.20 | 67.07 | 3.24% | 4,100,850 |
| May 28, 2026 | 67.30 | 68.40 | 66.80 | 68.00 | 64.97 | 1.19% | 2,558,891 |
| May 27, 2026 | 67.50 | 67.80 | 66.40 | 67.20 | 64.20 | -0.44% | 3,259,714 |
| May 26, 2026 | 67.70 | 68.00 | 66.80 | 67.50 | 64.49 | -0.44% | 2,485,835 |
| May 25, 2026 | 69.00 | 69.30 | 67.80 | 67.80 | 64.78 | -1.31% | 2,260,102 |
| May 22, 2026 | 69.20 | 69.80 | 67.80 | 68.70 | 65.64 | -0.72% | 3,534,389 |
| May 21, 2026 | 70.50 | 70.70 | 69.20 | 69.20 | 66.11 | -1.28% | 1,951,826 |
| May 20, 2026 | 69.50 | 70.20 | 68.60 | 70.10 | 66.97 | 1.01% | 2,198,923 |
| May 19, 2026 | 70.40 | 70.90 | 69.30 | 69.40 | 66.30 | -1.42% | 1,888,697 |
| May 18, 2026 | 71.20 | 72.10 | 70.00 | 70.40 | 67.26 | 0.14% | 3,253,452 |
| May 15, 2026 | 70.80 | 71.80 | 70.10 | 70.30 | 67.16 | -0.28% | 2,059,928 |
| May 14, 2026 | 71.00 | 71.90 | 69.70 | 70.50 | 67.35 | -1.54% | 1,295,428 |
| May 13, 2026 | 72.70 | 73.20 | 71.50 | 71.60 | 68.41 | -2.59% | 1,133,835 |
| May 12, 2026 | 75.40 | 75.40 | 73.20 | 73.50 | 70.22 | -1.21% | 1,998,204 |
| May 11, 2026 | 74.40 | 77.50 | 73.80 | 74.40 | 71.08 | 0.81% | 2,871,152 |
| May 8, 2026 | 71.00 | 74.40 | 70.70 | 73.80 | 70.51 | 5.28% | 3,581,786 |
| May 7, 2026 | 68.50 | 70.80 | 68.00 | 70.10 | 66.97 | 1.89% | 3,182,357 |
| May 6, 2026 | 69.30 | 69.30 | 67.70 | 68.80 | 65.73 | -0.72% | 2,913,085 |
| May 5, 2026 | 70.70 | 70.70 | 69.00 | 69.30 | 66.21 | -1.98% | 2,851,762 |