Feastogether Group Co., Ltd. (TPEX:7883)
Taiwan · Delayed Price · Currency is TWD 290.00
0.00 (0.00%)
At close: May 8, 2026
Feastogether Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 278.00 | 290.00 | 276.50 | 290.00 | 290.00 | - | 56,206 |
| May 7, 2026 | 280.00 | 290.00 | 278.00 | 290.00 | 290.00 | - | 60,670 |
| May 6, 2026 | 277.00 | 290.00 | 277.00 | 290.00 | 290.00 | - | 72,342 |
| May 5, 2026 | 276.00 | 290.00 | 276.00 | 290.00 | 290.00 | 0.87% | 91,260 |
| May 4, 2026 | 287.50 | 287.50 | 274.50 | 287.50 | 287.50 | - | 10,801 |
| Apr 30, 2026 | 277.50 | 287.50 | 274.00 | 287.50 | 287.50 | - | 18,165 |
| Apr 29, 2026 | 288.00 | 288.00 | 274.00 | 287.50 | 287.50 | -0.17% | 39,231 |
| Apr 28, 2026 | 285.50 | 288.00 | 272.50 | 288.00 | 288.00 | 0.70% | 184,449 |
| Apr 27, 2026 | 283.00 | 286.00 | 272.00 | 286.00 | 286.00 | 0.88% | 89,258 |
| Apr 24, 2026 | 275.00 | 283.50 | 270.00 | 283.50 | 283.50 | 0.18% | 45,404 |
| Apr 23, 2026 | 281.50 | 283.00 | 269.00 | 283.00 | 283.00 | 0.53% | 55,003 |
| Apr 22, 2026 | 282.00 | 282.00 | 269.00 | 281.50 | 281.50 | -0.18% | 47,795 |
| Apr 21, 2026 | 278.00 | 282.00 | 269.00 | 282.00 | 282.00 | 1.44% | 87,652 |
| Apr 20, 2026 | 275.00 | 278.00 | 264.00 | 278.00 | 278.00 | 0.72% | 92,303 |
| Apr 17, 2026 | 261.00 | 276.00 | 260.00 | 276.00 | 276.00 | 0.73% | 87,527 |
| Apr 16, 2026 | 256.00 | 274.00 | 256.00 | 274.00 | 274.00 | 2.62% | 128,975 |
| Apr 15, 2026 | 250.00 | 267.50 | 249.50 | 267.00 | 256.92 | 3.89% | 84,094 |
| Apr 14, 2026 | 257.50 | 258.50 | 247.00 | 257.00 | 247.30 | -0.19% | 81,350 |
| Apr 13, 2026 | 254.00 | 257.50 | 245.00 | 257.50 | 247.78 | 1.38% | 49,254 |
| Apr 10, 2026 | 252.50 | 254.50 | 241.00 | 254.00 | 244.41 | 0.59% | 65,752 |
| Apr 9, 2026 | 244.00 | 252.50 | 244.00 | 252.50 | 242.97 | 3.06% | 23,604 |
| Apr 8, 2026 | 245.00 | 252.50 | 243.00 | 245.00 | 235.75 | -2.97% | 78,699 |
| Apr 7, 2026 | 252.50 | 252.50 | 243.00 | 252.50 | 242.97 | - | 11,014 |
| Apr 2, 2026 | 250.00 | 252.50 | 243.00 | 252.50 | 242.97 | - | 31,359 |
| Apr 1, 2026 | 251.00 | 252.50 | 243.00 | 252.50 | 242.97 | - | 35,721 |
| Mar 31, 2026 | 252.50 | 252.50 | 241.00 | 252.50 | 242.97 | - | 65,646 |
| Mar 30, 2026 | 252.00 | 253.00 | 241.00 | 252.50 | 242.97 | 0.20% | 57,862 |
| Mar 27, 2026 | 248.00 | 252.00 | 242.00 | 252.00 | 242.49 | - | 26,339 |
| Mar 26, 2026 | 252.00 | 252.00 | 243.00 | 252.00 | 242.49 | - | 40,121 |
| Mar 25, 2026 | 252.00 | 252.00 | 243.00 | 252.00 | 242.49 | -0.20% | 67,869 |
| Mar 24, 2026 | 241.00 | 252.50 | 241.00 | 252.50 | 242.97 | - | 35,299 |
| Mar 23, 2026 | 245.00 | 256.00 | 241.00 | 252.50 | 242.97 | -1.37% | 45,788 |
| Mar 20, 2026 | 246.00 | 256.00 | 245.00 | 256.00 | 246.34 | - | 57,413 |
| Mar 19, 2026 | 255.00 | 256.00 | 245.00 | 256.00 | 246.34 | - | 55,338 |
| Mar 18, 2026 | 245.00 | 256.50 | 244.00 | 256.00 | 246.34 | 0.59% | 49,322 |
| Mar 17, 2026 | 244.00 | 254.50 | 244.00 | 254.50 | 244.89 | 4.30% | 35,827 |
| Mar 16, 2026 | 254.00 | 254.00 | 244.00 | 244.00 | 234.79 | -3.94% | 32,690 |
| Mar 13, 2026 | 254.00 | 254.50 | 244.00 | 254.00 | 244.41 | - | 42,705 |
| Mar 12, 2026 | 238.50 | 254.00 | 238.50 | 254.00 | 244.41 | 1.60% | 37,349 |
| Mar 11, 2026 | 239.00 | 250.00 | 239.00 | 250.00 | 240.56 | 1.63% | 20,555 |
| Mar 10, 2026 | 246.00 | 246.50 | 237.00 | 246.00 | 236.71 | 2.07% | 8,768 |
| Mar 9, 2026 | 250.00 | 250.00 | 232.00 | 241.00 | 231.90 | -4.37% | 40,889 |
| Mar 6, 2026 | 243.00 | 252.00 | 241.00 | 252.00 | 242.49 | 1.82% | 68,580 |
| Mar 5, 2026 | 246.00 | 252.00 | 244.00 | 247.50 | 238.16 | -3.88% | 51,603 |
| Mar 4, 2026 | 246.00 | 257.50 | 242.00 | 257.50 | 247.78 | 2.18% | 98,763 |
| Mar 3, 2026 | 247.00 | 253.00 | 246.00 | 252.00 | 242.49 | 1.41% | 36,337 |
| Mar 2, 2026 | 254.00 | 254.00 | 247.00 | 248.50 | 239.12 | -0.20% | 42,130 |
| Feb 26, 2026 | 250.00 | 257.50 | 246.00 | 249.00 | 239.60 | 0.40% | 31,641 |
| Feb 25, 2026 | 246.00 | 257.50 | 246.00 | 248.00 | 238.64 | 0.81% | 19,069 |
| Feb 24, 2026 | 259.50 | 259.50 | 245.00 | 246.00 | 236.71 | -5.20% | 43,366 |