Feei Cherng Develop Technology Co., Ltd. (TPEX:3313)
Taiwan · Delayed Price · Currency is TWD 14.70
+0.05 (0.34%)
Dec 31, 2025, 1:30 PM CST
TPEX:3313 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 14.65 | 14.90 | 14.60 | 14.70 | 14.70 | 0.34% | 311,394 |
| Dec 30, 2025 | 14.90 | 15.00 | 14.65 | 14.65 | 14.65 | -2.33% | 286,373 |
| Dec 29, 2025 | 14.80 | 15.30 | 14.80 | 15.00 | 15.00 | -0.66% | 140,047 |
| Dec 26, 2025 | 14.90 | 15.20 | 14.70 | 15.10 | 15.10 | 1.34% | 290,335 |
| Dec 24, 2025 | 15.25 | 15.25 | 14.85 | 14.90 | 14.90 | -1.32% | 163,621 |
| Dec 23, 2025 | 15.15 | 15.45 | 15.10 | 15.10 | 15.10 | -0.33% | 277,741 |
| Dec 22, 2025 | 15.15 | 15.20 | 14.90 | 15.15 | 15.15 | 0.33% | 211,820 |
| Dec 19, 2025 | 14.90 | 15.30 | 14.90 | 15.10 | 15.10 | 1.68% | 184,246 |
| Dec 18, 2025 | 14.85 | 15.10 | 14.60 | 14.85 | 14.85 | -0.34% | 264,318 |
| Dec 17, 2025 | 15.05 | 15.25 | 14.85 | 14.90 | 14.90 | -0.67% | 315,165 |
| Dec 16, 2025 | 15.50 | 15.50 | 14.90 | 15.00 | 15.00 | -3.23% | 325,241 |
| Dec 15, 2025 | 15.45 | 15.80 | 15.10 | 15.50 | 15.50 | - | 458,660 |
| Dec 12, 2025 | 16.15 | 16.15 | 15.20 | 15.50 | 15.50 | -5.78% | 1,420,807 |
| Dec 11, 2025 | 18.40 | 18.40 | 16.10 | 16.45 | 16.45 | -7.84% | 4,726,201 |
| Dec 10, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 9.85% | 1,168,143 |
| Dec 9, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 9.80% | 339,823 |
| Dec 5, 2025 | 14.70 | 14.80 | 14.60 | 14.80 | 14.80 | - | 111,765 |
| Dec 4, 2025 | 14.85 | 14.90 | 14.60 | 14.80 | 14.80 | -0.34% | 131,390 |
| Dec 3, 2025 | 14.35 | 14.85 | 14.30 | 14.85 | 14.85 | 3.85% | 245,284 |
| Dec 2, 2025 | 14.20 | 14.50 | 14.10 | 14.30 | 14.30 | - | 247,105 |
| Dec 1, 2025 | 14.10 | 14.40 | 14.05 | 14.30 | 14.30 | -2.05% | 225,731 |
| Nov 28, 2025 | 14.35 | 14.80 | 14.35 | 14.60 | 14.60 | 2.82% | 332,592 |
| Nov 27, 2025 | 13.90 | 14.25 | 13.90 | 14.20 | 14.20 | 1.43% | 229,951 |
| Nov 26, 2025 | 13.45 | 14.10 | 13.45 | 14.00 | 14.00 | 4.48% | 435,024 |
| Nov 25, 2025 | 13.35 | 13.60 | 13.30 | 13.40 | 13.40 | 0.75% | 281,976 |
| Nov 24, 2025 | 13.45 | 13.45 | 13.05 | 13.30 | 13.30 | 1.53% | 440,631 |
| Nov 21, 2025 | 13.40 | 13.50 | 13.05 | 13.10 | 13.10 | -2.96% | 728,705 |
| Nov 20, 2025 | 14.35 | 14.55 | 13.50 | 13.50 | 13.50 | -4.59% | 1,576,252 |
| Nov 19, 2025 | 14.65 | 15.05 | 14.05 | 14.15 | 14.15 | -3.08% | 796,009 |
| Nov 18, 2025 | 15.35 | 15.50 | 14.35 | 14.60 | 14.60 | -4.26% | 1,117,331 |
| Nov 17, 2025 | 16.00 | 16.00 | 15.15 | 15.25 | 15.25 | -3.17% | 464,088 |
| Nov 14, 2025 | 15.50 | 16.55 | 15.45 | 15.75 | 15.75 | -0.32% | 980,431 |
| Nov 13, 2025 | 15.45 | 16.00 | 15.30 | 15.80 | 15.80 | 2.27% | 503,736 |
| Nov 12, 2025 | 15.25 | 15.60 | 15.20 | 15.45 | 15.45 | 1.31% | 649,406 |
| Nov 11, 2025 | 15.65 | 15.75 | 15.20 | 15.25 | 15.25 | -2.87% | 650,260 |
| Nov 10, 2025 | 15.80 | 15.95 | 15.30 | 15.70 | 15.70 | - | 432,375 |
| Nov 7, 2025 | 15.80 | 15.80 | 15.05 | 15.70 | 15.70 | - | 684,777 |
| Nov 6, 2025 | 16.00 | 16.10 | 15.55 | 15.70 | 15.70 | -1.57% | 603,893 |
| Nov 5, 2025 | 15.45 | 15.95 | 15.05 | 15.95 | 15.95 | 2.24% | 1,105,393 |
| Nov 4, 2025 | 15.85 | 16.20 | 15.60 | 15.60 | 15.60 | -0.95% | 698,326 |
| Nov 3, 2025 | 16.10 | 16.45 | 15.75 | 15.75 | 15.75 | -1.56% | 625,666 |
| Oct 31, 2025 | 16.25 | 16.40 | 15.95 | 16.00 | 16.00 | -0.62% | 781,172 |
| Oct 30, 2025 | 16.60 | 16.70 | 16.10 | 16.10 | 16.10 | -2.42% | 741,121 |
| Oct 29, 2025 | 17.30 | 17.45 | 16.50 | 16.50 | 16.50 | -2.37% | 1,286,556 |
| Oct 28, 2025 | 17.60 | 17.60 | 16.70 | 16.90 | 16.90 | -3.98% | 1,599,349 |
| Oct 27, 2025 | 17.90 | 18.10 | 17.35 | 17.60 | 17.60 | -1.12% | 1,065,888 |
| Oct 23, 2025 | 18.60 | 18.95 | 17.80 | 17.80 | 17.80 | -3.78% | 1,568,912 |
| Oct 22, 2025 | 18.55 | 19.05 | 18.25 | 18.50 | 18.50 | -0.27% | 2,360,132 |
| Oct 21, 2025 | 19.30 | 19.40 | 18.50 | 18.55 | 18.55 | -4.63% | 3,162,057 |
| Oct 20, 2025 | 19.40 | 20.50 | 19.15 | 19.45 | 19.45 | 2.10% | 11,811,180 |