Feastogether Group Co., Ltd. (TPEX:7883)
Taiwan · Delayed Price · Currency is TWD 264.00
-20.00 (-7.04%)
At close: Nov 6, 2026
Feastogether Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 276.00 | 285.00 | 243.00 | 264.00 | 264.00 | -7.04% | 111,099 |
| Nov 5, 2026 | 272.00 | 284.00 | 266.00 | 284.00 | 284.00 | 0.89% | 114,649 |
| Nov 4, 2026 | 274.00 | 284.00 | 265.00 | 281.50 | 281.50 | 0.72% | 71,882 |
| Nov 3, 2026 | 281.50 | 286.50 | 268.50 | 279.50 | 279.50 | -2.44% | 64,972 |
| Nov 2, 2026 | 279.50 | 289.00 | 261.00 | 286.50 | 286.50 | 2.32% | 90,682 |
| Oct 30, 2026 | 269.50 | 280.00 | 256.00 | 280.00 | 280.00 | 3.90% | 85,484 |
| Oct 29, 2026 | 271.00 | 273.00 | 258.50 | 269.50 | 269.50 | -0.55% | 103,962 |
| Oct 28, 2026 | 260.00 | 272.00 | 250.00 | 271.00 | 271.00 | 5.65% | 96,566 |
| Oct 27, 2026 | 261.00 | 261.00 | 247.50 | 256.50 | 256.50 | -1.72% | 43,619 |
| Oct 22, 2026 | 261.00 | 261.00 | 250.50 | 261.00 | 261.00 | - | 23,085 |
| Oct 21, 2026 | 262.00 | 262.00 | 250.50 | 261.00 | 261.00 | -0.38% | 583 |
| Oct 20, 2026 | 252.00 | 262.50 | 250.00 | 262.00 | 262.00 | 0.77% | 22,720 |
| Oct 19, 2026 | 261.00 | 261.00 | 248.50 | 260.00 | 260.00 | 3.79% | 12,745 |
| Oct 16, 2026 | 262.50 | 262.50 | 250.50 | 250.50 | 250.50 | -4.75% | 4,791 |
| Oct 15, 2026 | 263.50 | 264.00 | 251.00 | 263.00 | 263.00 | -0.19% | 46,232 |
| Oct 14, 2026 | 255.00 | 265.00 | 253.00 | 263.50 | 263.50 | -1.13% | 20,353 |
| Oct 13, 2026 | 268.50 | 268.50 | 255.00 | 266.50 | 266.50 | -0.74% | 29,357 |
| Oct 12, 2026 | 264.00 | 270.00 | 256.50 | 268.50 | 268.50 | -2.01% | 45,627 |
| Oct 8, 2026 | 264.00 | 278.50 | 259.00 | 274.00 | 274.00 | 0.18% | 48,043 |
| Oct 7, 2026 | 276.00 | 277.00 | 264.50 | 273.50 | 273.50 | -1.26% | 55,625 |
| Oct 6, 2026 | 277.00 | 277.00 | 266.50 | 277.00 | 277.00 | 3.94% | 31,160 |
| Oct 5, 2026 | 277.00 | 277.00 | 266.50 | 266.50 | 266.50 | -3.79% | 45,768 |
| Oct 2, 2026 | 277.00 | 278.00 | 267.00 | 277.00 | 277.00 | -0.18% | 77,603 |
| Oct 1, 2026 | 279.50 | 279.50 | 266.50 | 277.50 | 277.50 | -0.72% | 30,326 |
| Sep 30, 2026 | 279.50 | 279.50 | 266.50 | 279.50 | 279.50 | - | 10,759 |
| Sep 29, 2026 | 279.50 | 279.50 | 266.50 | 279.50 | 279.50 | - | 14,573 |
| Sep 24, 2026 | 266.50 | 279.50 | 266.50 | 279.50 | 279.50 | - | 12,888 |
| Sep 23, 2026 | 279.50 | 279.50 | 267.00 | 279.50 | 279.50 | -0.18% | 11,222 |
| Sep 22, 2026 | 278.50 | 283.50 | 266.00 | 280.00 | 280.00 | 0.54% | 28,446 |
| Sep 21, 2026 | 279.50 | 279.50 | 267.50 | 278.50 | 278.50 | -0.36% | 31,585 |
| Sep 18, 2026 | 279.50 | 279.50 | 266.50 | 279.50 | 279.50 | - | 27,658 |
| Sep 17, 2026 | 279.50 | 279.50 | 267.00 | 279.50 | 279.50 | - | 10,320 |
| Sep 16, 2026 | 270.00 | 279.50 | 267.50 | 279.50 | 279.50 | - | 20,745 |
| Sep 15, 2026 | 280.00 | 280.00 | 270.00 | 279.50 | 279.50 | -0.36% | 17,738 |
| Sep 14, 2026 | 280.50 | 280.50 | 269.00 | 280.50 | 280.50 | - | 7,843 |
| Sep 11, 2026 | 283.00 | 287.50 | 270.00 | 280.50 | 280.50 | -2.60% | 17,149 |
| Sep 10, 2026 | 278.00 | 293.50 | 268.00 | 288.00 | 288.00 | -0.69% | 48,309 |
| Sep 9, 2026 | 285.00 | 290.00 | 278.00 | 290.00 | 290.00 | - | 22,071 |
| Sep 8, 2026 | 290.50 | 290.50 | 278.00 | 290.00 | 290.00 | -0.17% | 27,945 |
| Sep 7, 2026 | 293.00 | 293.00 | 281.50 | 290.50 | 290.50 | -1.02% | 66,789 |
| Sep 4, 2026 | 280.00 | 293.50 | 279.00 | 293.50 | 293.50 | 1.21% | 30,211 |
| Sep 3, 2026 | 275.50 | 290.00 | 271.00 | 290.00 | 290.00 | 2.11% | 71,510 |
| Sep 2, 2026 | 272.00 | 284.00 | 267.50 | 284.00 | 284.00 | 1.79% | 86,482 |
| Sep 1, 2026 | 274.00 | 279.00 | 265.00 | 279.00 | 279.00 | 1.82% | 16,362 |
| Aug 31, 2026 | 269.50 | 274.00 | 260.50 | 274.00 | 274.00 | 1.67% | 28,095 |
| Aug 28, 2026 | 265.00 | 270.00 | 262.00 | 269.50 | 269.50 | -0.19% | 13,471 |
| Aug 27, 2026 | 270.00 | 270.00 | 261.00 | 270.00 | 270.00 | - | 16,229 |
| Aug 26, 2026 | 261.00 | 270.00 | 261.00 | 270.00 | 270.00 | - | 14,513 |
| Aug 25, 2026 | 264.00 | 270.00 | 260.00 | 270.00 | 270.00 | - | 9,378 |
| Aug 24, 2026 | 270.00 | 270.00 | 260.00 | 270.00 | 270.00 | - | 4,857 |