Feature Integration Technology Inc. (TPEX:4951)
Taiwan · Delayed Price · Currency is TWD 91.50
+1.30 (1.44%)
Sep 30, 2026, 1:30 PM CST
TPEX:4951 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 90.30 | 93.20 | 89.60 | 93.00 | - | 3.10% | 287,779 |
| 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 |
| Aug 28, 2026 | 78.50 | 79.20 | 77.20 | 79.10 | 79.10 | 1.28% | 248,772 |
| Aug 27, 2026 | 79.20 | 79.20 | 77.80 | 78.10 | 78.10 | -1.01% | 97,855 |
| Aug 26, 2026 | 76.80 | 80.30 | 76.80 | 78.90 | 78.90 | 3.00% | 143,896 |
| Aug 25, 2026 | 76.40 | 76.60 | 75.10 | 76.60 | 76.60 | -0.26% | 152,138 |
| Aug 24, 2026 | 76.60 | 77.70 | 76.50 | 76.80 | 76.80 | 0.26% | 100,351 |
| Aug 21, 2026 | 77.00 | 77.50 | 76.40 | 76.60 | 76.60 | -0.91% | 89,671 |
| Aug 20, 2026 | 76.80 | 77.60 | 76.60 | 77.30 | 77.30 | 1.05% | 85,289 |
| Aug 19, 2026 | 76.00 | 77.30 | 75.70 | 76.50 | 76.50 | -0.52% | 246,186 |
| 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 |