Feastogether Group Co., Ltd. (TPEX:7883)
Taiwan · Delayed Price · Currency is TWD 292.00
-12.50 (-4.11%)
At close: May 28, 2026
Feastogether Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 284.00 | 291.50 | 279.00 | 291.00 | 291.00 | -0.34% | 31,808 |
| May 28, 2026 | 296.00 | 296.00 | 281.00 | 292.00 | 292.00 | -4.11% | 18,941 |
| May 27, 2026 | 299.50 | 304.50 | 288.00 | 304.50 | 304.50 | 0.50% | 107,754 |
| May 26, 2026 | 289.00 | 303.00 | 289.00 | 303.00 | 303.00 | 1.17% | 83,603 |
| May 25, 2026 | 303.00 | 303.00 | 289.00 | 299.50 | 299.50 | -1.32% | 81,779 |
| May 22, 2026 | 300.00 | 303.50 | 287.00 | 303.50 | 303.50 | 1.17% | 86,110 |
| May 21, 2026 | 285.00 | 300.00 | 285.00 | 300.00 | 300.00 | 3.81% | 56,271 |
| May 20, 2026 | 284.50 | 300.00 | 284.50 | 289.00 | 289.00 | -3.02% | 86,987 |
| May 19, 2026 | 286.00 | 298.00 | 282.50 | 298.00 | 298.00 | 1.88% | 89,554 |
| May 18, 2026 | 282.00 | 292.50 | 281.00 | 292.50 | 292.50 | -0.17% | 30,970 |
| May 15, 2026 | 280.00 | 294.50 | 280.00 | 293.00 | 293.00 | 0.34% | 74,805 |
| May 14, 2026 | 290.00 | 292.00 | 278.50 | 292.00 | 292.00 | - | 129,580 |
| May 13, 2026 | 278.50 | 292.50 | 278.00 | 292.00 | 292.00 | - | 105,553 |
| May 12, 2026 | 292.00 | 292.00 | 278.00 | 292.00 | 292.00 | - | 48,087 |
| May 11, 2026 | 282.50 | 292.00 | 275.50 | 292.00 | 292.00 | 0.69% | 46,804 |
| 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 | 6.65% | 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 |