Feature Integration Technology Inc. (TPEX:4951)
Taiwan · Delayed Price · Currency is TWD 72.30
+0.40 (0.56%)
Apr 17, 2026, 1:30 PM CST
TPEX:4951 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 71.60 | 72.60 | 71.30 | 72.30 | 72.30 | 0.56% | 154,956 |
| Apr 16, 2026 | 70.50 | 72.00 | 70.50 | 71.90 | 71.90 | 2.57% | 193,025 |
| Apr 15, 2026 | 71.20 | 71.20 | 69.70 | 70.10 | 70.10 | -0.57% | 146,082 |
| Apr 14, 2026 | 70.60 | 71.30 | 69.70 | 70.50 | 70.50 | - | 215,930 |
| Apr 13, 2026 | 71.40 | 71.40 | 70.30 | 70.50 | 70.50 | -1.26% | 76,141 |
| Apr 10, 2026 | 72.00 | 72.80 | 71.40 | 71.40 | 71.40 | -0.28% | 94,156 |
| Apr 9, 2026 | 72.50 | 72.50 | 71.50 | 71.60 | 71.60 | -0.42% | 102,818 |
| Apr 8, 2026 | 71.50 | 74.20 | 71.50 | 71.90 | 71.90 | 1.13% | 426,297 |
| Apr 7, 2026 | 67.00 | 71.30 | 67.00 | 71.10 | 71.10 | 6.12% | 270,240 |
| Apr 2, 2026 | 68.60 | 68.60 | 66.70 | 67.00 | 67.00 | -1.62% | 56,797 |
| Apr 1, 2026 | 67.00 | 68.50 | 67.00 | 68.10 | 68.10 | 3.18% | 72,358 |
| Mar 31, 2026 | 66.90 | 67.50 | 65.90 | 66.00 | 66.00 | -1.35% | 104,659 |
| Mar 30, 2026 | 67.10 | 67.60 | 66.30 | 66.90 | 66.90 | -1.33% | 36,242 |
| Mar 27, 2026 | 67.20 | 68.10 | 67.00 | 67.80 | 67.80 | -0.59% | 57,197 |
| Mar 26, 2026 | 68.50 | 69.20 | 68.00 | 68.20 | 68.20 | -0.15% | 89,235 |
| Mar 25, 2026 | 69.00 | 69.00 | 67.70 | 68.30 | 68.30 | 1.49% | 41,825 |
| Mar 24, 2026 | 68.20 | 68.60 | 66.80 | 67.30 | 67.30 | 0.15% | 54,623 |
| Mar 23, 2026 | 68.00 | 69.40 | 66.50 | 67.20 | 67.20 | -3.17% | 245,638 |
| Mar 20, 2026 | 70.60 | 70.90 | 68.70 | 69.40 | 69.40 | -1.00% | 140,703 |
| Mar 19, 2026 | 71.50 | 71.50 | 69.90 | 70.10 | 70.10 | -1.82% | 87,612 |
| Mar 18, 2026 | 70.90 | 71.40 | 70.30 | 71.40 | 71.40 | 1.71% | 146,910 |
| Mar 17, 2026 | 70.00 | 70.80 | 69.90 | 70.20 | 70.20 | 0.57% | 114,963 |
| Mar 16, 2026 | 71.90 | 71.90 | 69.60 | 69.80 | 69.80 | -2.92% | 172,705 |
| Mar 13, 2026 | 71.40 | 72.30 | 70.70 | 71.90 | 71.90 | -0.28% | 79,736 |
| Mar 12, 2026 | 70.90 | 72.30 | 70.00 | 72.10 | 72.10 | 0.14% | 173,550 |
| Mar 11, 2026 | 69.80 | 72.10 | 69.80 | 72.00 | 72.00 | 3.60% | 172,587 |
| Mar 10, 2026 | 69.00 | 70.00 | 68.60 | 69.50 | 69.50 | 2.21% | 110,489 |
| Mar 9, 2026 | 67.00 | 68.90 | 66.20 | 68.00 | 68.00 | -3.13% | 128,741 |
| 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% | 57,880 |
| 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 |