Feature Integration Technology Inc. (TPEX:4951)
Taiwan · Delayed Price · Currency is TWD 76.50
-0.40 (-0.52%)
Aug 19, 2026, 1:30 PM CST
TPEX:4951 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 78.40 | 78.40 | 76.90 | 76.90 | 76.90 | -1.91% | 172,643 |
| Aug 17, 2026 | 79.40 | 79.90 | 78.30 | 78.40 | 78.40 | -1.01% | 119,160 |
| Aug 14, 2026 | 81.00 | 81.00 | 78.90 | 79.20 | 79.20 | -1.86% | 144,008 |
| Aug 13, 2026 | 80.60 | 82.10 | 80.20 | 80.70 | 80.70 | 0.62% | 165,775 |
| Aug 12, 2026 | 80.40 | 81.20 | 80.00 | 80.20 | 80.20 | -0.25% | 107,985 |
| Aug 11, 2026 | 79.40 | 80.40 | 77.90 | 80.40 | 80.40 | 1.26% | 144,912 |
| Aug 10, 2026 | 79.00 | 79.60 | 78.70 | 79.40 | 79.40 | 0.51% | 188,189 |
| Aug 7, 2026 | 80.50 | 80.50 | 78.80 | 79.00 | 79.00 | -1.86% | 214,497 |
| Aug 6, 2026 | 81.50 | 82.00 | 79.80 | 80.50 | 80.50 | -0.86% | 133,616 |
| Aug 5, 2026 | 80.80 | 83.00 | 80.60 | 81.20 | 81.20 | 1.37% | 293,115 |
| Aug 4, 2026 | 78.50 | 80.90 | 78.40 | 80.10 | 80.10 | 1.52% | 173,351 |
| Aug 3, 2026 | 76.80 | 80.30 | 76.60 | 78.90 | 78.90 | 1.02% | 291,454 |
| Jul 31, 2026 | 76.20 | 79.30 | 76.20 | 78.10 | 78.10 | 6.26% | 234,085 |
| Jul 30, 2026 | 74.40 | 76.20 | 73.20 | 73.50 | 73.50 | -2.26% | 231,808 |
| Jul 29, 2026 | 77.70 | 78.30 | 72.00 | 75.20 | 75.20 | -3.59% | 509,468 |
| Jul 28, 2026 | 79.30 | 79.40 | 77.00 | 78.00 | 78.00 | -3.35% | 242,052 |
| Jul 27, 2026 | 82.10 | 83.00 | 80.40 | 80.70 | 80.70 | -2.89% | 269,929 |
| Jul 24, 2026 | 81.40 | 86.60 | 80.60 | 83.10 | 83.10 | 2.09% | 503,787 |
| Jul 23, 2026 | 80.90 | 82.00 | 78.80 | 81.40 | 81.40 | 1.50% | 261,710 |
| Jul 22, 2026 | 79.30 | 81.50 | 79.20 | 80.20 | 80.20 | 2.30% | 222,847 |
| Jul 21, 2026 | 77.00 | 78.80 | 77.00 | 78.40 | 78.40 | 2.22% | 181,584 |
| Jul 20, 2026 | 79.40 | 79.60 | 73.50 | 76.70 | 76.70 | -2.42% | 366,541 |
| Jul 17, 2026 | 80.00 | 81.30 | 78.50 | 78.60 | 78.60 | -4.96% | 590,105 |
| Jul 16, 2026 | 84.40 | 84.40 | 82.30 | 82.70 | 82.70 | -1.55% | 159,199 |
| Jul 15, 2026 | 85.00 | 85.40 | 84.00 | 84.00 | 84.00 | -0.94% | 217,109 |
| Jul 14, 2026 | 86.00 | 86.90 | 81.00 | 84.80 | 84.80 | -1.28% | 451,506 |
| Jul 13, 2026 | 88.50 | 89.30 | 83.80 | 85.90 | 85.90 | -2.61% | 485,764 |
| Jul 9, 2026 | 91.30 | 91.30 | 88.10 | 88.20 | 88.20 | -3.92% | 637,981 |
| Jul 8, 2026 | 92.50 | 92.80 | 90.60 | 91.80 | 91.80 | -0.65% | 371,030 |
| Jul 7, 2026 | 96.30 | 96.90 | 91.60 | 92.40 | 92.40 | -4.05% | 442,125 |
| Jul 6, 2026 | 96.90 | 98.50 | 95.50 | 96.30 | 96.30 | -0.21% | 357,979 |
| Jul 3, 2026 | 96.70 | 97.50 | 95.10 | 96.50 | 96.50 | -0.21% | 269,311 |
| Jul 2, 2026 | 94.50 | 98.00 | 92.30 | 96.70 | 96.70 | 2.33% | 428,702 |
| Jul 1, 2026 | 97.40 | 97.40 | 94.50 | 94.50 | 94.50 | -1.87% | 441,283 |
| Jun 30, 2026 | 97.40 | 98.70 | 95.70 | 96.30 | 96.30 | -0.93% | 391,750 |
| Jun 29, 2026 | 94.90 | 101.00 | 94.80 | 97.20 | 97.20 | 2.86% | 591,041 |
| Jun 26, 2026 | 99.70 | 100.50 | 93.30 | 94.50 | 94.50 | -5.22% | 681,619 |
| Jun 25, 2026 | 101.00 | 105.00 | 99.00 | 99.70 | 99.70 | 0.30% | 1,407,430 |
| Jun 24, 2026 | 99.90 | 101.00 | 97.40 | 99.40 | 99.40 | -0.60% | 740,223 |
| Jun 23, 2026 | 102.00 | 102.00 | 98.60 | 100.00 | 100.00 | -1.96% | 536,814 |
| Jun 22, 2026 | 100.00 | 103.00 | 99.50 | 102.00 | 102.00 | 3.55% | 786,859 |
| 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 |