Feei Cherng Develop Technology Co., Ltd. (TPEX:3313)
Taiwan · Delayed Price · Currency is TWD 16.70
+1.50 (9.87%)
Sep 5, 2025, 1:30 PM CST
TPEX:3313 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 15.35 | 16.70 | 14.35 | 16.70 | 16.70 | 9.87% | 3,982,830 |
| Sep 4, 2025 | 14.55 | 15.50 | 14.00 | 15.20 | 15.20 | 7.80% | 6,532,724 |
| Sep 3, 2025 | 13.00 | 14.10 | 13.00 | 14.10 | 14.10 | 9.73% | 1,573,245 |
| Sep 2, 2025 | 12.85 | 12.95 | 12.80 | 12.85 | 12.85 | - | 65,617 |
| Sep 1, 2025 | 12.95 | 12.95 | 12.75 | 12.85 | 12.85 | -0.77% | 162,121 |
| Aug 29, 2025 | 12.85 | 13.00 | 12.85 | 12.95 | 12.95 | 0.78% | 149,811 |
| Aug 28, 2025 | 12.85 | 12.95 | 12.85 | 12.85 | 12.85 | -0.39% | 84,656 |
| Aug 27, 2025 | 12.90 | 13.00 | 12.85 | 12.90 | 12.90 | - | 133,752 |
| Aug 26, 2025 | 12.90 | 13.00 | 12.80 | 12.90 | 12.90 | - | 156,089 |
| Aug 25, 2025 | 13.00 | 13.10 | 12.90 | 12.90 | 12.90 | -0.39% | 172,805 |
| Aug 22, 2025 | 13.30 | 13.30 | 12.75 | 12.95 | 12.95 | -2.63% | 543,184 |
| Aug 21, 2025 | 13.15 | 13.40 | 13.15 | 13.30 | 13.30 | 1.14% | 148,189 |
| Aug 20, 2025 | 13.00 | 13.20 | 13.00 | 13.15 | 13.15 | 0.38% | 56,587 |
| Aug 19, 2025 | 13.20 | 13.20 | 13.00 | 13.10 | 13.10 | -0.38% | 132,352 |
| Aug 18, 2025 | 13.40 | 13.40 | 13.10 | 13.15 | 13.15 | -1.87% | 120,322 |
| Aug 15, 2025 | 13.50 | 13.50 | 13.30 | 13.40 | 13.40 | -1.47% | 156,471 |
| Aug 14, 2025 | 13.85 | 13.85 | 13.50 | 13.60 | 13.60 | -0.37% | 70,847 |
| Aug 13, 2025 | 14.00 | 14.00 | 13.60 | 13.65 | 13.65 | -1.80% | 274,584 |
| Aug 12, 2025 | 13.80 | 14.15 | 13.70 | 13.90 | 13.90 | 4.91% | 374,279 |
| Aug 11, 2025 | 13.40 | 13.40 | 13.10 | 13.25 | 13.25 | 0.76% | 83,426 |
| Aug 8, 2025 | 13.20 | 13.25 | 13.15 | 13.15 | 13.15 | -0.75% | 70,932 |
| Aug 7, 2025 | 13.15 | 13.25 | 13.15 | 13.25 | 13.25 | - | 39,423 |
| Aug 6, 2025 | 13.25 | 13.30 | 13.20 | 13.25 | 13.25 | -0.38% | 93,938 |
| Aug 5, 2025 | 13.40 | 13.45 | 13.30 | 13.30 | 13.30 | -0.75% | 91,078 |
| Aug 4, 2025 | 13.20 | 13.55 | 13.20 | 13.40 | 13.40 | 1.52% | 94,332 |
| Aug 1, 2025 | 13.05 | 13.35 | 13.05 | 13.20 | 13.20 | 1.15% | 142,196 |
| Jul 31, 2025 | 13.10 | 13.15 | 13.05 | 13.05 | 13.05 | -0.76% | 79,455 |
| Jul 30, 2025 | 13.05 | 13.30 | 13.05 | 13.15 | 13.15 | 0.77% | 131,722 |
| Jul 29, 2025 | 13.10 | 13.10 | 13.00 | 13.05 | 13.05 | -0.76% | 137,621 |
| Jul 28, 2025 | 13.10 | 13.20 | 13.10 | 13.15 | 13.15 | -0.75% | 62,351 |
| Jul 25, 2025 | 13.20 | 13.30 | 13.10 | 13.25 | 13.25 | - | 71,474 |
| Jul 24, 2025 | 13.30 | 13.30 | 13.10 | 13.25 | 13.25 | -0.38% | 208,410 |
| Jul 23, 2025 | 13.35 | 13.40 | 13.30 | 13.30 | 13.30 | -0.37% | 167,400 |
| Jul 22, 2025 | 13.45 | 13.50 | 13.35 | 13.35 | 13.35 | -0.37% | 133,142 |
| Jul 21, 2025 | 13.55 | 13.55 | 13.40 | 13.40 | 13.40 | - | 49,814 |
| Jul 18, 2025 | 13.95 | 13.95 | 13.40 | 13.40 | 13.40 | -1.11% | 120,435 |
| Jul 17, 2025 | 13.65 | 13.65 | 13.50 | 13.55 | 13.55 | -0.73% | 51,951 |
| Jul 16, 2025 | 13.55 | 13.95 | 13.40 | 13.65 | 13.65 | 1.11% | 175,110 |
| Jul 15, 2025 | 13.55 | 13.75 | 13.40 | 13.50 | 13.50 | -0.37% | 70,125 |
| Jul 14, 2025 | 13.70 | 13.70 | 13.40 | 13.55 | 13.55 | -1.09% | 181,640 |
| Jul 11, 2025 | 13.60 | 13.95 | 13.60 | 13.70 | 13.70 | 0.37% | 166,645 |
| Jul 10, 2025 | 13.65 | 13.80 | 13.60 | 13.65 | 13.65 | -1.09% | 116,892 |
| Jul 9, 2025 | 13.65 | 13.90 | 13.65 | 13.80 | 13.80 | - | 47,970 |
| Jul 8, 2025 | 14.00 | 14.00 | 13.75 | 13.80 | 13.80 | -2.82% | 174,137 |
| Jul 7, 2025 | 14.10 | 14.20 | 13.95 | 14.20 | 14.20 | 0.71% | 185,680 |
| Jul 4, 2025 | 14.30 | 14.35 | 14.10 | 14.10 | 14.10 | -1.40% | 221,222 |
| Jul 3, 2025 | 14.40 | 14.40 | 14.30 | 14.30 | 14.30 | -0.35% | 187,259 |
| Jul 2, 2025 | 14.30 | 14.35 | 14.15 | 14.35 | 14.35 | 0.35% | 258,808 |
| Jul 1, 2025 | 14.30 | 14.35 | 14.30 | 14.30 | 14.30 | -0.35% | 170,551 |
| Jun 30, 2025 | 14.40 | 14.40 | 14.35 | 14.35 | 14.35 | -0.35% | 82,214 |