Feature Integration Technology Inc. (TPEX:4951)
Taiwan · Delayed Price · Currency is TWD 66.10
+0.40 (0.61%)
Jan 22, 2026, 1:30 PM CST
TPEX:4951 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 66.20 | 66.80 | 66.00 | 66.10 | 66.10 | 0.61% | 68,243 |
| Jan 21, 2026 | 65.50 | 66.60 | 65.30 | 65.70 | 65.70 | -0.30% | 65,185 |
| Jan 20, 2026 | 65.40 | 66.20 | 64.90 | 65.90 | 65.90 | 0.76% | 136,235 |
| Jan 19, 2026 | 65.30 | 66.90 | 65.00 | 65.40 | 65.40 | 0.15% | 132,940 |
| Jan 16, 2026 | 65.20 | 65.70 | 65.00 | 65.30 | 65.30 | -0.76% | 52,516 |
| Jan 15, 2026 | 66.50 | 66.80 | 65.10 | 65.80 | 65.80 | -0.30% | 60,504 |
| Jan 14, 2026 | 64.50 | 67.30 | 63.50 | 66.00 | 66.00 | 3.13% | 199,505 |
| Jan 13, 2026 | 64.60 | 64.60 | 63.60 | 64.00 | 64.00 | -0.93% | 79,448 |
| Jan 12, 2026 | 63.80 | 65.00 | 63.80 | 64.60 | 64.60 | 0.78% | 89,183 |
| Jan 9, 2026 | 64.00 | 64.50 | 63.50 | 64.10 | 64.10 | 0.31% | 74,742 |
| Jan 8, 2026 | 64.40 | 65.00 | 63.70 | 63.90 | 63.90 | -0.47% | 108,655 |
| Jan 7, 2026 | 64.20 | 64.80 | 63.70 | 64.20 | 64.20 | - | 102,853 |
| Jan 6, 2026 | 64.70 | 64.70 | 64.00 | 64.20 | 64.20 | 0.63% | 17,673 |
| Jan 5, 2026 | 66.00 | 66.00 | 63.70 | 63.80 | 63.80 | -3.04% | 140,958 |
| Jan 2, 2026 | 64.90 | 66.70 | 64.90 | 65.80 | 65.80 | 1.39% | 55,470 |
| Dec 31, 2025 | 64.60 | 66.20 | 64.60 | 64.90 | 64.90 | 0.15% | 74,723 |
| Dec 30, 2025 | 65.50 | 65.50 | 64.40 | 64.80 | 64.80 | -1.07% | 74,627 |
| Dec 29, 2025 | 65.70 | 66.40 | 65.40 | 65.50 | 65.50 | - | 39,882 |
| Dec 26, 2025 | 66.60 | 67.00 | 65.50 | 65.50 | 65.50 | -1.65% | 99,088 |
| Dec 24, 2025 | 66.80 | 67.20 | 66.60 | 66.60 | 66.60 | -0.75% | 81,698 |
| Dec 23, 2025 | 67.70 | 68.00 | 66.70 | 67.10 | 67.10 | -0.45% | 43,117 |
| Dec 22, 2025 | 67.00 | 67.90 | 66.60 | 67.40 | 67.40 | 0.75% | 46,350 |
| Dec 19, 2025 | 67.00 | 67.80 | 66.60 | 66.90 | 66.90 | 1.21% | 34,253 |
| Dec 18, 2025 | 65.30 | 66.60 | 65.30 | 66.10 | 66.10 | 0.46% | 36,166 |
| Dec 17, 2025 | 65.50 | 66.80 | 65.50 | 65.80 | 65.80 | - | 105,527 |
| Dec 16, 2025 | 68.50 | 68.50 | 65.50 | 65.80 | 65.80 | -3.38% | 90,734 |
| Dec 15, 2025 | 67.40 | 68.50 | 67.40 | 68.10 | 68.10 | 0.44% | 28,101 |
| Dec 12, 2025 | 68.00 | 68.40 | 67.50 | 67.80 | 67.80 | - | 70,163 |
| Dec 11, 2025 | 66.80 | 68.00 | 66.80 | 67.80 | 67.80 | 1.35% | 135,016 |
| Dec 10, 2025 | 67.50 | 67.50 | 66.20 | 66.90 | 66.90 | -0.45% | 122,611 |
| Dec 9, 2025 | 67.00 | 67.70 | 66.80 | 67.20 | 67.20 | 0.30% | 58,251 |
| Dec 8, 2025 | 67.40 | 67.40 | 66.90 | 67.00 | 67.00 | -0.59% | 13,259 |
| Dec 5, 2025 | 67.00 | 67.60 | 66.90 | 67.40 | 67.40 | 0.90% | 49,014 |
| Dec 4, 2025 | 67.50 | 67.50 | 66.70 | 66.80 | 66.80 | -0.45% | 18,350 |
| Dec 3, 2025 | 67.10 | 68.20 | 66.70 | 67.10 | 67.10 | 0.90% | 55,235 |
| Dec 2, 2025 | 66.40 | 66.50 | 66.20 | 66.50 | 66.50 | 0.15% | 12,129 |
| Dec 1, 2025 | 68.80 | 68.80 | 66.00 | 66.40 | 66.40 | -2.35% | 54,045 |
| Nov 28, 2025 | 66.70 | 68.00 | 66.60 | 68.00 | 68.00 | 1.49% | 47,131 |
| Nov 27, 2025 | 66.90 | 67.50 | 66.60 | 67.00 | 67.00 | - | 20,253 |
| Nov 26, 2025 | 66.00 | 67.60 | 66.00 | 67.00 | 67.00 | 1.82% | 62,645 |
| Nov 25, 2025 | 65.20 | 66.00 | 65.20 | 65.80 | 65.80 | 2.02% | 34,406 |
| Nov 24, 2025 | 65.10 | 65.10 | 64.00 | 64.50 | 64.50 | 1.26% | 14,388 |
| Nov 21, 2025 | 64.50 | 65.00 | 63.60 | 63.70 | 63.70 | -1.85% | 121,545 |
| Nov 20, 2025 | 65.00 | 65.40 | 64.50 | 64.90 | 64.90 | 0.93% | 90,221 |
| Nov 19, 2025 | 65.00 | 65.20 | 64.30 | 64.30 | 64.30 | -1.08% | 72,500 |
| Nov 18, 2025 | 66.20 | 66.50 | 64.90 | 65.00 | 65.00 | -2.26% | 146,691 |
| Nov 17, 2025 | 68.30 | 68.30 | 66.50 | 66.50 | 66.50 | -2.64% | 119,164 |
| Nov 14, 2025 | 67.90 | 69.20 | 67.90 | 68.30 | 68.30 | -0.87% | 95,514 |
| Nov 13, 2025 | 70.70 | 71.80 | 68.40 | 68.90 | 68.90 | -4.97% | 452,681 |
| Nov 12, 2025 | 70.50 | 72.50 | 70.50 | 72.50 | 72.50 | 2.84% | 64,540 |