Feastogether Group Co., Ltd. (TPEX:7883)
Taiwan · Delayed Price · Currency is TWD 270.00
-0.50 (-0.18%)
At close: Aug 18, 2026
Feastogether Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 270.50 | 270.50 | 258.50 | 270.00 | 270.00 | -0.18% | 13,650 |
| Aug 17, 2026 | 267.00 | 271.00 | 259.50 | 270.50 | 270.50 | -0.18% | 18,415 |
| Aug 14, 2026 | 256.00 | 277.50 | 250.00 | 271.00 | 271.00 | 5.65% | 96,473 |
| Aug 13, 2026 | 253.50 | 262.50 | 250.00 | 256.50 | 256.50 | 1.18% | 45,577 |
| Aug 12, 2026 | 250.00 | 254.00 | 248.00 | 253.50 | 253.50 | -0.39% | 20,672 |
| Aug 11, 2026 | 253.00 | 262.50 | 244.50 | 254.50 | 254.50 | 0.59% | 42,263 |
| Aug 10, 2026 | 250.00 | 258.00 | 240.50 | 253.00 | 253.00 | 3.48% | 61,158 |
| Aug 7, 2026 | 232.00 | 247.50 | 232.00 | 244.50 | 244.50 | 1.45% | 44,111 |
| Aug 6, 2026 | 241.00 | 241.50 | 230.00 | 241.00 | 241.00 | -0.21% | 24,169 |
| Aug 5, 2026 | 239.00 | 241.50 | 234.00 | 241.50 | 241.50 | 1.05% | 5,522 |
| Aug 4, 2026 | 229.50 | 239.00 | 229.50 | 239.00 | 239.00 | - | 11,639 |
| Aug 3, 2026 | 239.50 | 240.50 | 229.00 | 239.00 | 239.00 | -0.21% | 5,021 |
| Jul 31, 2026 | 235.00 | 239.50 | 228.50 | 239.50 | 239.50 | 1.91% | 10,686 |
| Jul 30, 2026 | 234.00 | 235.00 | 225.00 | 235.00 | 235.00 | 0.43% | 8,627 |
| Jul 29, 2026 | 236.00 | 236.00 | 223.00 | 234.00 | 234.00 | -0.85% | 40,182 |
| Jul 28, 2026 | 240.50 | 240.50 | 228.00 | 236.00 | 236.00 | -1.87% | 9,324 |
| Jul 27, 2026 | 240.50 | 240.50 | 229.50 | 240.50 | 240.50 | - | 7,524 |
| Jul 24, 2026 | 229.50 | 240.50 | 229.50 | 240.50 | 240.50 | 0.42% | 16,361 |
| Jul 23, 2026 | 240.50 | 240.50 | 229.50 | 239.50 | 239.50 | -0.42% | 15,018 |
| Jul 22, 2026 | 240.50 | 240.50 | 229.50 | 240.50 | 240.50 | - | 4,083 |
| Jul 21, 2026 | 238.50 | 240.50 | 228.50 | 240.50 | 240.50 | 0.63% | 19,726 |
| Jul 20, 2026 | 237.50 | 240.50 | 228.50 | 239.00 | 239.00 | 0.42% | 29,022 |
| Jul 17, 2026 | 246.50 | 246.50 | 225.00 | 238.00 | 238.00 | -3.45% | 65,193 |
| Jul 16, 2026 | 235.50 | 246.50 | 235.50 | 246.50 | 246.50 | 0.20% | 34,937 |
| Jul 15, 2026 | 248.50 | 248.50 | 237.00 | 246.00 | 246.00 | -1.01% | 46,687 |
| Jul 14, 2026 | 239.50 | 250.00 | 237.00 | 248.50 | 248.50 | 0.20% | 22,671 |
| Jul 13, 2026 | 250.00 | 250.00 | 239.00 | 248.00 | 248.00 | -1.00% | 44,215 |
| Jul 9, 2026 | 246.00 | 251.00 | 239.00 | 250.50 | 250.50 | 1.83% | 18,963 |
| Jul 8, 2026 | 240.00 | 251.50 | 239.00 | 246.00 | 246.00 | 1.86% | 29,465 |
| Jul 7, 2026 | 240.50 | 251.50 | 240.00 | 241.50 | 241.50 | -3.21% | 31,617 |
| Jul 6, 2026 | 250.00 | 252.50 | 240.00 | 249.50 | 249.50 | -0.60% | 133,782 |
| Jul 3, 2026 | 251.00 | 251.50 | 241.00 | 251.00 | 251.00 | - | 12,733 |
| Jul 2, 2026 | 234.50 | 251.00 | 234.50 | 251.00 | 251.00 | 3.08% | 18,525 |
| Jul 1, 2026 | 252.50 | 255.00 | 235.50 | 243.50 | 243.50 | -3.75% | 61,207 |
| Jun 30, 2026 | 254.00 | 255.00 | 243.00 | 253.00 | 253.00 | -0.39% | 48,531 |
| Jun 29, 2026 | 254.00 | 254.00 | 243.00 | 254.00 | 254.00 | - | 53,319 |
| Jun 26, 2026 | 250.00 | 255.00 | 243.00 | 254.00 | 254.00 | -0.20% | 21,089 |
| Jun 25, 2026 | 244.50 | 255.00 | 243.50 | 254.50 | 254.50 | -0.59% | 80,673 |
| Jun 24, 2026 | 247.00 | 256.00 | 244.50 | 256.00 | 256.00 | 0.59% | 23,094 |
| Jun 23, 2026 | 257.00 | 257.00 | 245.50 | 254.50 | 254.50 | -1.17% | 80,979 |
| Jun 22, 2026 | 248.00 | 260.00 | 247.00 | 257.50 | 257.50 | 3.83% | 80,719 |
| Jun 18, 2026 | 249.00 | 257.00 | 247.00 | 248.00 | 248.00 | -4.43% | 33,042 |
| Jun 17, 2026 | 249.50 | 260.50 | 248.00 | 259.50 | 259.50 | -0.57% | 19,224 |
| Jun 16, 2026 | 258.00 | 261.50 | 248.00 | 261.00 | 261.00 | 0.97% | 15,338 |
| Jun 15, 2026 | 249.00 | 259.00 | 249.00 | 258.50 | 258.50 | -0.39% | 11,399 |
| Jun 12, 2026 | 259.00 | 260.00 | 247.00 | 259.50 | 259.50 | 3.59% | 17,618 |
| Jun 11, 2026 | 256.00 | 256.50 | 242.00 | 250.50 | 250.50 | -2.34% | 32,752 |
| Jun 10, 2026 | 259.50 | 261.50 | 239.00 | 256.50 | 256.50 | 2.60% | 91,196 |
| Jun 9, 2026 | 258.00 | 259.50 | 247.00 | 250.00 | 250.00 | -2.91% | 60,292 |
| Jun 8, 2026 | 259.50 | 260.00 | 250.00 | 257.50 | 257.50 | -5.50% | 27,828 |