Feature Integration Technology Inc. (TPEX:4951)
Taiwan · Delayed Price · Currency is TWD 78.40
+3.20 (4.26%)
Nov 13, 2026, 1:30 PM CST
TPEX:4951 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 75.30 | 79.80 | 75.30 | 78.40 | 78.40 | 4.26% | 221,646 |
| Nov 12, 2026 | 75.50 | 78.00 | 75.10 | 75.20 | 75.20 | 0.13% | 135,717 |
| Nov 11, 2026 | 75.70 | 76.00 | 75.00 | 75.10 | 75.10 | -0.40% | 102,374 |
| Nov 10, 2026 | 76.00 | 77.50 | 74.80 | 75.40 | 75.40 | 0.13% | 142,884 |
| Nov 9, 2026 | 73.00 | 76.50 | 72.60 | 75.30 | 75.30 | 4.29% | 138,823 |
| Nov 6, 2026 | 69.30 | 74.10 | 69.30 | 72.20 | 72.20 | -5.37% | 363,377 |
| Nov 5, 2026 | 78.70 | 79.60 | 76.30 | 76.30 | 76.30 | -4.27% | 195,933 |
| Nov 4, 2026 | 79.80 | 80.40 | 77.00 | 79.70 | 79.70 | 0.38% | 204,999 |
| Nov 3, 2026 | 83.00 | 83.00 | 79.20 | 79.40 | 79.40 | -4.57% | 231,942 |
| Nov 2, 2026 | 83.00 | 84.40 | 82.80 | 83.20 | 83.20 | - | 117,805 |
| Oct 30, 2026 | 85.00 | 85.00 | 82.50 | 83.20 | 83.20 | -2.92% | 128,928 |
| Oct 29, 2026 | 85.60 | 86.40 | 84.40 | 85.70 | 85.70 | -0.35% | 62,645 |
| Oct 28, 2026 | 84.20 | 86.40 | 84.20 | 86.00 | 86.00 | 2.26% | 79,146 |
| Oct 27, 2026 | 83.50 | 84.10 | 82.60 | 84.10 | 84.10 | 0.72% | 99,461 |
| Oct 22, 2026 | 85.60 | 85.60 | 83.40 | 83.50 | 83.50 | -2.00% | 140,790 |
| Oct 21, 2026 | 85.50 | 86.20 | 85.10 | 85.20 | 85.20 | 0.12% | 100,394 |
| Oct 20, 2026 | 85.20 | 87.10 | 85.10 | 85.10 | 85.10 | -0.58% | 112,748 |
| Oct 19, 2026 | 86.40 | 86.50 | 84.80 | 85.60 | 85.60 | -1.61% | 179,480 |
| Oct 16, 2026 | 87.50 | 89.70 | 87.00 | 87.00 | 87.00 | -0.57% | 204,371 |
| Oct 15, 2026 | 89.40 | 89.40 | 87.50 | 87.50 | 87.50 | -2.56% | 199,468 |
| Oct 14, 2026 | 90.50 | 91.60 | 89.50 | 89.80 | 89.80 | -0.55% | 183,095 |
| Oct 13, 2026 | 88.90 | 90.30 | 86.20 | 90.30 | 90.30 | 1.23% | 372,887 |
| Oct 12, 2026 | 89.10 | 90.30 | 88.60 | 89.20 | 89.20 | 1.02% | 140,529 |
| Oct 8, 2026 | 89.00 | 89.30 | 88.20 | 88.30 | 88.30 | -0.45% | 142,420 |
| Oct 7, 2026 | 89.50 | 90.60 | 88.40 | 88.70 | 88.70 | -0.34% | 211,604 |
| Oct 6, 2026 | 90.40 | 90.40 | 88.80 | 89.00 | 89.00 | -1.22% | 208,539 |
| Oct 5, 2026 | 91.10 | 92.30 | 89.80 | 90.10 | 90.10 | -0.88% | 225,372 |
| Oct 2, 2026 | 90.70 | 91.60 | 89.40 | 90.90 | 90.90 | 0.66% | 187,959 |
| Oct 1, 2026 | 91.60 | 92.50 | 90.20 | 90.30 | 90.30 | -1.31% | 255,797 |
| Sep 30, 2026 | 90.30 | 93.20 | 89.60 | 91.50 | 91.50 | 1.44% | 543,725 |
| Sep 29, 2026 | 88.90 | 90.70 | 88.60 | 90.20 | 90.20 | 2.27% | 343,025 |
| Sep 24, 2026 | 92.80 | 93.00 | 88.20 | 88.20 | 88.20 | -5.97% | 701,119 |
| Sep 23, 2026 | 93.80 | 99.70 | 93.10 | 93.80 | 93.80 | 0.97% | 1,545,677 |
| Sep 22, 2026 | 109.50 | 109.50 | 92.10 | 92.90 | 92.90 | -6.82% | 4,192,136 |
| Sep 21, 2026 | 99.70 | 99.70 | 99.70 | 99.70 | 99.70 | 9.92% | 268,662 |
| Sep 18, 2026 | 83.00 | 90.70 | 82.90 | 90.70 | 90.70 | 9.94% | 794,695 |
| Sep 17, 2026 | 81.60 | 84.50 | 81.60 | 82.50 | 82.50 | 1.48% | 392,102 |
| Sep 16, 2026 | 80.50 | 81.80 | 80.50 | 81.30 | 81.30 | 1.37% | 120,677 |
| Sep 15, 2026 | 81.10 | 81.90 | 79.80 | 80.20 | 80.20 | -0.99% | 184,545 |
| Sep 14, 2026 | 84.10 | 84.10 | 81.00 | 81.00 | 81.00 | -2.53% | 258,240 |
| Sep 11, 2026 | 80.80 | 85.00 | 80.80 | 83.10 | 83.10 | 1.22% | 544,265 |
| Sep 10, 2026 | 80.50 | 82.20 | 79.80 | 82.10 | 82.10 | 1.48% | 157,854 |
| Sep 9, 2026 | 80.30 | 82.90 | 80.00 | 80.90 | 80.90 | 2.02% | 296,384 |
| Sep 8, 2026 | 79.80 | 80.50 | 78.40 | 79.30 | 79.30 | - | 152,326 |
| Sep 7, 2026 | 80.10 | 80.10 | 79.10 | 79.30 | 79.30 | -0.88% | 105,390 |
| Sep 4, 2026 | 78.40 | 80.30 | 78.40 | 80.00 | 80.00 | 2.30% | 145,725 |
| Sep 3, 2026 | 79.30 | 79.50 | 78.20 | 78.20 | 78.20 | -1.51% | 166,840 |
| Sep 2, 2026 | 79.20 | 81.00 | 78.50 | 79.40 | 79.40 | 0.25% | 137,374 |
| Sep 1, 2026 | 78.40 | 79.40 | 78.40 | 79.20 | 79.20 | 1.02% | 133,139 |
| Aug 31, 2026 | 79.10 | 81.20 | 78.20 | 78.40 | 78.40 | -0.88% | 376,557 |