Feei Cherng Develop Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	11.000	11.050	11.000	11.050	11.050	29,000
2022-08-09	11.100	11.100	10.850	11.000	11.000	82,000
2022-08-08	11.100	11.150	11.050	11.100	11.100	17,000
2022-08-05	11.100	11.200	11.100	11.200	11.200	48,000
2022-08-04	10.900	11.100	10.550	11.050	11.050	217,000
2022-08-03	10.800	10.900	10.700	10.900	10.900	70,000
2022-08-02	10.900	11.000	10.700	11.000	11.000	101,000
2022-08-01	11.200	11.300	11.100	11.100	11.100	52,000
2022-07-29	11.200	11.200	11.000	11.200	11.200	56,000
2022-07-28	11.200	11.200	10.900	10.900	10.900	68,000
2022-07-27	10.850	11.150	10.850	11.150	11.150	65,000
2022-07-26	11.000	11.050	10.800	10.850	10.850	83,000
2022-07-25	11.050	11.100	10.900	11.100	11.100	48,000
2022-07-22	11.200	11.500	11.000	11.050	11.050	120,000
2022-07-21	11.300	11.300	11.050	11.200	11.200	123,000
2022-07-20	10.500	11.350	10.400	11.300	11.300	286,000
2022-07-19	10.350	10.400	10.250	10.350	10.350	67,000
2022-07-18	10.200	10.400	10.200	10.350	10.350	62,000
2022-07-15	10.200	10.300	10.000	10.200	10.200	156,000
2022-07-14	10.250	10.400	10.200	10.300	10.300	48,000
2022-07-13	10.250	10.350	10.200	10.250	10.250	62,000
2022-07-12	10.250	10.250	10.100	10.150	10.150	109,000
2022-07-11	10.400	10.450	10.350	10.400	10.400	38,000
2022-07-08	10.350	10.450	10.300	10.450	10.450	55,000
2022-07-07	10.350	10.400	10.000	10.300	10.300	62,000
2022-07-06	10.350	10.550	10.200	10.200	10.200	117,000
2022-07-05	10.400	10.500	10.250	10.500	10.500	145,000
2022-07-04	10.450	10.500	10.300	10.400	10.400	133,000
2022-07-01	10.700	10.700	10.400	10.550	10.550	273,000
2022-06-30	10.900	10.900	10.600	10.800	10.800	129,000
2022-06-29	11.050	11.050	10.900	10.950	10.950	97,000
2022-06-28	11.350	11.350	11.050	11.050	11.050	89,000
2022-06-27	10.950	11.300	10.950	11.300	11.300	124,000
2022-06-24	10.650	11.100	10.650	10.950	10.950	118,000
2022-06-23	10.900	11.200	10.500	10.600	10.600	489,000
2022-06-22	11.450	11.450	10.900	10.900	10.900	301,000
2022-06-21	11.200	11.600	11.200	11.250	11.250	317,000
2022-06-20	11.850	11.850	11.000	11.200	11.200	441,000
2022-06-17	12.250	12.250	11.750	11.900	11.900	321,000
2022-06-16	12.850	12.900	12.300	12.350	12.350	245,000
2022-06-15	12.750	12.850	12.650	12.850	12.850	109,000
2022-06-14	12.750	12.800	12.300	12.650	12.650	318,000
2022-06-13	13.000	13.100	12.850	12.950	12.950	126,000
2022-06-10	13.350	13.400	13.000	13.200	13.200	242,000
2022-06-09	12.850	13.350	12.700	13.350	13.350	353,000
2022-06-08	12.750	13.050	12.750	12.800	12.800	145,000
2022-06-07	13.150	13.250	12.950	12.950	12.950	132,000
2022-06-06	13.250	13.250	12.800	13.000	13.000	158,000
2022-06-02	13.100	13.150	12.900	13.000	13.000	151,000
2022-06-01	13.250	13.400	12.950	13.050	13.050	177,000
2022-05-31	12.950	13.600	12.800	13.250	13.250	286,000
2022-05-30	13.350	13.350	12.750	12.900	12.900	405,000
2022-05-27	13.300	13.650	12.950	12.950	12.950	352,000
2022-05-26	13.600	13.650	12.900	13.200	13.200	387,000
2022-05-25	13.900	14.650	13.500	13.650	13.650	728,000
2022-05-24	13.500	14.000	13.450	13.850	13.850	589,000
2022-05-23	13.350	13.800	13.350	13.400	13.400	393,000
2022-05-20	13.300	13.850	13.300	13.350	13.350	723,000
2022-05-19	12.450	13.750	12.100	13.750	13.750	763,000
2022-05-18	12.300	12.800	12.000	12.500	12.500	306,000

← NewerPage 18 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.