Feature Integration Technology Inc. (TPEX:4951)
Taiwan · Delayed Price · Currency is TWD 70.20
+1.20 (1.74%)
At close: Mar 6, 2026
TPEX:4951 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 68.80 | 70.80 | 67.90 | 70.20 | 70.20 | 1.74% | 110,084 |
| Mar 5, 2026 | 68.90 | 69.90 | 67.20 | 69.00 | 69.00 | 2.68% | 229,013 |
| Mar 4, 2026 | 68.90 | 69.00 | 66.80 | 67.20 | 67.20 | -4.27% | 409,118 |
| Mar 3, 2026 | 71.50 | 72.10 | 69.40 | 70.20 | 70.20 | -1.82% | 195,568 |
| Mar 2, 2026 | 70.50 | 71.90 | 69.80 | 71.50 | 71.50 | - | 139,557 |
| Feb 26, 2026 | 71.20 | 72.40 | 70.50 | 71.50 | 71.50 | 0.42% | 122,318 |
| Feb 25, 2026 | 69.80 | 71.80 | 69.70 | 71.20 | 71.20 | 2.01% | 188,660 |
| Feb 24, 2026 | 69.90 | 70.10 | 68.50 | 69.80 | 69.80 | -0.14% | 259,325 |
| Feb 23, 2026 | 73.50 | 74.00 | 69.00 | 69.90 | 69.90 | -1.27% | 744,995 |
| Feb 11, 2026 | 68.70 | 70.90 | 68.70 | 70.80 | 70.80 | 2.61% | 186,756 |
| Feb 10, 2026 | 69.80 | 69.80 | 68.40 | 69.00 | 69.00 | -1.15% | 108,505 |
| Feb 9, 2026 | 69.10 | 70.40 | 69.00 | 69.80 | 69.80 | 1.60% | 105,621 |
| Feb 6, 2026 | 71.00 | 71.00 | 67.80 | 68.70 | 68.70 | -3.24% | 203,704 |
| Feb 5, 2026 | 68.90 | 71.60 | 68.90 | 71.00 | 71.00 | 2.75% | 261,626 |
| Feb 4, 2026 | 67.80 | 69.10 | 67.70 | 69.10 | 69.10 | 1.77% | 53,880 |
| Feb 3, 2026 | 67.70 | 68.10 | 67.20 | 67.90 | 67.90 | 1.04% | 94,814 |
| Feb 2, 2026 | 67.20 | 68.00 | 66.70 | 67.20 | 67.20 | -0.59% | 224,640 |
| Jan 30, 2026 | 67.80 | 68.00 | 67.60 | 67.60 | 67.60 | - | 112,233 |
| Jan 29, 2026 | 67.80 | 68.10 | 67.20 | 67.60 | 67.60 | - | 78,554 |
| Jan 28, 2026 | 67.40 | 68.60 | 67.00 | 67.60 | 67.60 | 0.75% | 162,238 |
| Jan 27, 2026 | 67.60 | 67.90 | 66.80 | 67.10 | 67.10 | -0.59% | 79,876 |
| Jan 26, 2026 | 67.10 | 68.80 | 66.50 | 67.50 | 67.50 | 1.05% | 153,575 |
| Jan 23, 2026 | 65.80 | 66.90 | 65.70 | 66.80 | 66.80 | 1.06% | 70,061 |
| 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 |