Feature Integration Technology Inc. (TPEX:4951)
Taiwan · Delayed Price · Currency is TWD 98.50
+1.50 (1.55%)
Jun 18, 2026, 1:30 PM CST
TPEX:4951 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 97.20 | 101.00 | 97.20 | 98.50 | 98.50 | 1.55% | 547,201 |
| Jun 17, 2026 | 97.80 | 98.50 | 95.80 | 97.00 | 97.00 | -0.82% | 529,213 |
| Jun 16, 2026 | 104.00 | 104.00 | 97.80 | 97.80 | 97.80 | -2.69% | 636,539 |
| Jun 15, 2026 | 103.50 | 103.50 | 100.00 | 100.50 | 100.50 | -1.47% | 420,226 |
| Jun 12, 2026 | 103.00 | 104.00 | 101.00 | 102.00 | 102.00 | 3.13% | 603,331 |
| Jun 11, 2026 | 99.60 | 101.00 | 95.90 | 98.90 | 98.90 | -2.08% | 1,003,170 |
| Jun 10, 2026 | 105.00 | 108.50 | 100.00 | 101.00 | 101.00 | -3.35% | 852,810 |
| Jun 9, 2026 | 107.50 | 108.00 | 104.00 | 104.50 | 104.50 | -1.42% | 727,945 |
| Jun 8, 2026 | 102.00 | 108.00 | 102.00 | 106.00 | 106.00 | -6.19% | 742,743 |
| Jun 5, 2026 | 113.00 | 118.50 | 112.00 | 113.00 | 113.00 | -1.80% | 746,026 |
| Jun 4, 2026 | 122.50 | 123.00 | 118.50 | 119.50 | 115.07 | -1.65% | 640,827 |
| Jun 3, 2026 | 121.00 | 124.00 | 118.50 | 121.50 | 117.00 | 0.41% | 593,876 |
| Jun 2, 2026 | 123.50 | 123.50 | 117.00 | 121.00 | 116.52 | -2.02% | 861,969 |
| Jun 1, 2026 | 127.00 | 128.00 | 123.00 | 123.50 | 118.93 | 1.23% | 825,177 |
| May 29, 2026 | 125.00 | 126.50 | 121.00 | 122.00 | 117.48 | -0.81% | 785,131 |
| May 28, 2026 | 124.50 | 126.00 | 120.00 | 123.00 | 118.44 | -1.20% | 1,048,378 |
| May 27, 2026 | 137.00 | 137.00 | 121.50 | 124.50 | 119.89 | -7.43% | 2,286,895 |
| May 26, 2026 | 132.00 | 135.00 | 127.00 | 134.50 | 129.52 | 1.89% | 1,556,455 |
| May 25, 2026 | 142.00 | 142.50 | 132.00 | 132.00 | 127.11 | -5.71% | 3,112,430 |
| May 22, 2026 | 134.00 | 143.00 | 126.50 | 140.00 | 134.81 | 5.66% | 4,963,198 |
| May 21, 2026 | 128.00 | 135.00 | 128.00 | 132.50 | 127.59 | 7.72% | 804,013 |
| May 20, 2026 | 118.00 | 124.00 | 118.00 | 123.00 | 118.44 | 5.13% | 195,003 |
| May 19, 2026 | 121.50 | 121.50 | 117.00 | 117.00 | 112.67 | -3.70% | 255,415 |
| May 18, 2026 | 121.00 | 124.50 | 116.50 | 121.50 | 117.00 | 0.83% | 227,971 |
| May 15, 2026 | 130.00 | 130.00 | 120.00 | 120.50 | 116.04 | -6.23% | 648,388 |
| May 14, 2026 | 128.00 | 133.00 | 128.00 | 128.50 | 123.74 | 1.18% | 401,914 |
| May 13, 2026 | 130.00 | 130.00 | 124.00 | 127.00 | 122.30 | -3.79% | 262,608 |
| May 12, 2026 | 123.00 | 132.00 | 123.00 | 132.00 | 127.11 | 8.64% | 597,622 |
| May 11, 2026 | 119.00 | 127.00 | 119.00 | 121.50 | 117.00 | -2.02% | 646,516 |
| May 8, 2026 | 129.00 | 130.00 | 123.50 | 124.00 | 119.41 | -6.06% | 818,137 |
| May 7, 2026 | 130.50 | 138.00 | 128.00 | 132.00 | 127.11 | 0.76% | 1,626,116 |
| May 6, 2026 | 132.00 | 143.00 | 126.50 | 131.00 | 126.15 | -6.43% | 3,339,559 |
| May 5, 2026 | 130.00 | 143.50 | 128.00 | 140.00 | 134.81 | 7.28% | 3,161,763 |
| May 4, 2026 | 129.50 | 130.50 | 122.00 | 130.50 | 125.67 | 9.66% | 7,153,454 |
| Apr 30, 2026 | 118.00 | 119.00 | 115.00 | 119.00 | 114.59 | 9.68% | 4,630,562 |
| Apr 29, 2026 | 108.50 | 108.50 | 108.50 | 108.50 | 104.48 | 9.60% | 2,203,718 |
| Apr 28, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 95.33 | 10.00% | 445,950 |
| Apr 27, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 86.67 | 9.89% | 327,376 |
| Apr 24, 2026 | 74.60 | 81.90 | 74.60 | 81.90 | 78.87 | 9.93% | 2,061,858 |
| Apr 23, 2026 | 77.00 | 77.20 | 72.00 | 74.50 | 71.74 | -1.84% | 485,076 |
| Apr 22, 2026 | 73.40 | 76.90 | 72.80 | 75.90 | 73.09 | 3.55% | 480,928 |
| Apr 21, 2026 | 75.00 | 75.00 | 73.00 | 73.30 | 70.59 | -1.74% | 351,024 |
| Apr 20, 2026 | 72.50 | 74.80 | 72.50 | 74.60 | 71.84 | 3.18% | 416,926 |
| Apr 17, 2026 | 71.60 | 72.60 | 71.30 | 72.30 | 69.62 | 0.56% | 154,956 |
| Apr 16, 2026 | 70.50 | 72.00 | 70.50 | 71.90 | 69.24 | 2.57% | 193,025 |
| Apr 15, 2026 | 71.20 | 71.20 | 69.70 | 70.10 | 67.50 | -0.57% | 146,082 |
| Apr 14, 2026 | 70.60 | 71.30 | 69.70 | 70.50 | 67.89 | - | 215,930 |
| Apr 13, 2026 | 71.40 | 71.40 | 70.30 | 70.50 | 67.89 | -1.26% | 76,141 |
| Apr 10, 2026 | 72.00 | 72.80 | 71.40 | 71.40 | 68.76 | -0.28% | 94,156 |
| Apr 9, 2026 | 72.50 | 72.50 | 71.50 | 71.60 | 68.95 | -0.42% | 102,818 |