Feei Cherng Develop Technology Co., Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	9.790	9.980	9.720	9.980	9.980	80,000
2022-11-03	9.750	9.800	9.750	9.790	9.790	20,000
2022-11-02	9.730	9.800	9.690	9.710	9.710	24,000
2022-11-01	9.700	9.800	9.610	9.800	9.800	54,000
2022-10-31	9.700	9.710	9.690	9.700	9.700	30,000
2022-10-28	9.800	9.890	9.700	9.700	9.700	30,000
2022-10-27	9.620	10.000	9.500	9.800	9.800	125,000
2022-10-26	9.700	9.700	9.600	9.620	9.620	47,000
2022-10-25	9.810	9.810	9.700	9.750	9.750	25,000
2022-10-24	9.780	9.810	9.770	9.810	9.810	42,000
2022-10-21	9.760	9.890	9.700	9.890	9.890	35,000
2022-10-20	9.850	9.890	9.710	9.890	9.890	16,000
2022-10-19	9.900	9.970	9.830	9.970	9.970	23,000
2022-10-18	9.920	9.960	9.850	9.900	9.900	18,000
2022-10-17	10.000	10.000	9.750	9.950	9.950	38,000
2022-10-14	9.810	10.000	9.770	9.900	9.900	40,000
2022-10-13	10.050	10.050	9.500	9.750	9.750	121,000
2022-10-12	10.200	10.200	9.990	10.000	10.000	19,000
2022-10-11	10.000	10.150	9.980	9.980	9.980	87,000
2022-10-07	10.200	10.200	10.150	10.150	10.150	18,000
2022-10-06	10.350	10.350	10.000	10.150	10.150	56,000
2022-10-05	10.500	10.500	10.250	10.450	10.450	28,000
2022-10-04	10.400	10.400	10.300	10.400	10.400	34,000
2022-10-03	10.100	10.350	10.100	10.350	10.350	17,000
2022-09-30	10.200	10.400	10.000	10.350	10.350	50,000
2022-09-29	10.000	10.350	10.000	10.200	10.200	68,000
2022-09-28	10.550	10.600	9.930	9.990	9.990	301,000
2022-09-27	10.450	10.600	10.450	10.550	10.550	49,000
2022-09-26	11.000	11.000	10.100	10.400	10.400	133,000
2022-09-23	11.050	11.100	10.900	11.000	11.000	52,000
2022-09-22	11.100	11.200	11.000	11.200	11.200	23,000
2022-09-21	11.050	11.200	11.000	11.200	11.200	21,000
2022-09-20	11.250	11.300	10.900	11.200	11.200	52,000
2022-09-19	11.100	11.200	11.100	11.150	11.150	31,000
2022-09-16	11.400	11.400	11.200	11.250	11.250	34,000
2022-09-15	11.100	11.350	11.100	11.250	11.250	41,000
2022-09-14	10.850	11.150	10.850	11.150	11.150	29,000
2022-09-13	11.050	11.050	10.800	10.950	10.950	146,000
2022-09-12	11.050	11.150	11.000	11.000	11.000	25,000
2022-09-08	11.050	11.050	10.850	10.950	10.950	30,000
2022-09-07	10.900	10.950	10.850	10.900	10.900	41,000
2022-09-06	11.050	11.100	10.950	10.950	10.950	64,000
2022-09-05	11.150	11.300	11.000	11.100	11.100	36,000
2022-09-02	11.200	11.200	11.000	11.150	11.150	90,000
2022-09-01	11.200	11.250	11.050	11.100	11.100	79,000
2022-08-31	11.250	11.400	11.000	11.400	11.400	55,000
2022-08-30	11.450	11.450	11.200	11.350	11.350	86,000
2022-08-29	11.350	11.450	11.250	11.400	11.400	40,000
2022-08-26	11.650	11.750	11.450	11.600	11.600	168,000
2022-08-25	11.200	12.000	11.100	11.850	11.850	417,000
2022-08-24	11.200	12.200	11.050	12.200	12.200	85,000
2022-08-23	11.200	11.200	11.000	11.150	11.150	29,000
2022-08-22	11.400	11.400	11.100	11.100	11.100	18,000
2022-08-19	11.100	11.300	11.000	11.200	11.200	85,000
2022-08-18	11.050	11.100	10.950	11.100	11.100	39,000
2022-08-17	11.000	11.050	10.900	11.050	11.050	44,000
2022-08-16	11.000	11.050	10.900	11.000	11.000	30,000
2022-08-15	10.900	11.050	10.900	11.050	11.050	74,000
2022-08-12	11.050	11.050	10.750	10.900	10.900	149,000
2022-08-11	11.050	11.050	10.800	11.050	11.050	133,000

← NewerPage 17 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.