Feature Integration Technology Inc. (TPEX:4951)
Taiwan · Delayed Price · Currency is TWD 124.00
-8.00 (-6.06%)
May 8, 2026, 1:30 PM CST
TPEX:4951 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 129.00 | 130.00 | 123.50 | 124.00 | 124.00 | -6.06% | 818,137 |
| May 7, 2026 | 130.50 | 138.00 | 128.00 | 132.00 | 132.00 | 0.76% | 1,626,116 |
| May 6, 2026 | 132.00 | 143.00 | 126.50 | 131.00 | 131.00 | -6.43% | 3,339,559 |
| May 5, 2026 | 130.00 | 143.50 | 128.00 | 140.00 | 140.00 | 7.28% | 3,161,763 |
| May 4, 2026 | 129.50 | 130.50 | 122.00 | 130.50 | 130.50 | 9.66% | 7,153,454 |
| Apr 30, 2026 | 118.00 | 119.00 | 115.00 | 119.00 | 119.00 | 9.68% | 4,630,562 |
| Apr 29, 2026 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 9.60% | 2,203,718 |
| Apr 28, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 10.00% | 445,950 |
| Apr 27, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 9.89% | 327,376 |
| Apr 24, 2026 | 74.60 | 81.90 | 74.60 | 81.90 | 81.90 | 9.93% | 2,061,858 |
| Apr 23, 2026 | 77.00 | 77.20 | 72.00 | 74.50 | 74.50 | -1.84% | 485,076 |
| Apr 22, 2026 | 73.40 | 76.90 | 72.80 | 75.90 | 75.90 | 3.55% | 480,928 |
| Apr 21, 2026 | 75.00 | 75.00 | 73.00 | 73.30 | 73.30 | -1.74% | 351,024 |
| Apr 20, 2026 | 72.50 | 74.80 | 72.50 | 74.60 | 74.60 | 3.18% | 416,926 |
| 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 |