Feature Integration Technology Inc. (TPEX:4951)
Taiwan · Delayed Price · Currency is TWD 73.50
-1.70 (-2.26%)
Jul 30, 2026, 1:30 PM CST
TPEX:4951 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |