Feei Cherng Develop Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	12.250	12.500	12.100	12.400	12.400	144,000
2022-05-16	12.450	12.450	12.100	12.250	12.250	331,000
2022-05-13	12.100	12.900	12.100	12.350	12.350	618,000
2022-05-12	13.300	13.700	12.500	12.500	12.500	547,000
2022-05-11	13.700	14.050	13.300	13.350	13.350	995,000
2022-05-10	13.900	14.900	13.850	14.100	14.100	1,011,000
2022-05-09	14.550	15.250	13.700	14.550	14.550	2,189,000
2022-05-06	12.500	14.650	12.500	14.450	14.450	2,847,000
2022-05-05	12.450	13.400	12.200	13.400	13.400	1,420,000
2022-05-04	12.850	12.850	12.100	12.200	12.200	316,000
2022-05-03	12.850	12.850	11.950	12.750	12.750	358,000
2022-04-29	13.000	13.300	12.600	12.700	12.700	698,000
2022-04-28	12.200	13.250	11.850	12.900	12.900	568,000
2022-04-27	11.750	12.250	11.650	12.100	12.100	470,000
2022-04-26	12.650	12.800	12.150	12.250	12.250	603,000
2022-04-25	13.350	13.350	12.450	12.600	12.600	1,835,000
2022-04-22	14.200	14.400	13.250	13.800	13.800	2,047,000
2022-04-21	14.600	15.000	14.150	14.400	14.400	1,867,000
2022-04-20	14.500	14.800	13.650	14.600	14.600	3,157,000
2022-04-19	13.800	14.500	13.400	14.500	14.500	4,471,000
2022-04-18	12.000	13.200	11.850	13.200	13.200	2,624,000
2022-04-15	11.350	12.450	11.300	12.000	12.000	1,135,000
2022-04-14	11.350	11.350	11.300	11.350	11.350	21,000
2022-04-13	11.250	11.400	11.250	11.300	11.300	44,000
2022-04-12	11.250	11.300	11.200	11.300	11.300	20,000
2022-04-11	11.300	11.300	11.100	11.200	11.200	42,000
2022-04-08	11.350	11.350	11.200	11.350	11.350	77,000
2022-04-07	11.450	11.450	11.350	11.350	11.350	32,000
2022-04-06	11.600	11.600	11.400	11.550	11.550	45,000
2022-04-01	11.500	11.600	11.350	11.600	11.600	58,000
2022-03-31	11.550	11.600	11.350	11.600	11.600	107,000
2022-03-30	11.700	11.700	11.500	11.650	11.650	18,000
2022-03-29	11.700	11.700	11.400	11.700	11.700	40,000
2022-03-28	11.600	11.650	11.500	11.650	11.650	41,000
2022-03-25	11.600	11.600	11.450	11.600	11.600	23,000
2022-03-24	11.600	11.700	11.400	11.550	11.550	62,000
2022-03-23	11.450	11.850	11.450	11.600	11.600	211,000
2022-03-22	11.300	11.450	11.250	11.400	11.400	71,000
2022-03-21	11.300	11.300	11.200	11.300	11.300	44,000
2022-03-18	11.200	11.250	11.100	11.250	11.250	88,000
2022-03-17	11.150	11.250	11.100	11.150	11.150	39,000
2022-03-16	11.200	11.200	11.000	11.100	11.100	73,000
2022-03-15	11.200	11.200	11.000	11.100	11.100	121,000
2022-03-14	11.400	11.400	11.200	11.250	11.250	69,000
2022-03-11	11.200	11.400	11.200	11.350	11.350	42,000
2022-03-10	11.300	11.400	11.100	11.350	11.350	115,000
2022-03-09	11.100	11.250	11.000	11.250	11.250	209,000
2022-03-08	11.500	11.800	11.050	11.100	11.100	207,000
2022-03-07	11.850	11.850	11.400	11.500	11.500	254,000
2022-03-04	11.850	12.100	11.800	11.950	11.950	177,000
2022-03-03	11.700	11.950	11.650	11.700	11.700	175,000
2022-03-02	12.450	12.450	11.800	11.800	11.800	914,000
2022-03-01	11.950	12.350	11.700	12.350	12.350	1,201,000
2022-02-25	11.150	11.300	11.150	11.250	11.250	11,000
2022-02-24	11.500	11.500	11.100	11.150	11.150	48,000
2022-02-23	11.400	11.450	11.400	11.400	11.400	17,000
2022-02-22	11.450	11.450	11.300	11.400	11.400	12,000
2022-02-21	11.350	11.400	11.300	11.350	11.350	13,000
2022-02-18	11.250	11.400	11.200	11.400	11.400	20,000
2022-02-17	11.200	11.400	11.200	11.300	11.300	58,000

← NewerPage 19 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.