Feei Cherng Develop Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	11.200	11.350	11.150	11.350	11.350	52,000
2022-02-15	11.300	11.300	11.050	11.150	11.150	72,000
2022-02-14	11.250	11.300	11.150	11.250	11.250	76,000
2022-02-11	11.500	11.500	11.350	11.450	11.450	40,000
2022-02-10	11.500	11.550	11.300	11.450	11.450	59,000
2022-02-09	11.800	11.900	11.550	11.650	11.650	99,000
2022-02-08	11.450	11.800	11.350	11.800	11.800	41,000
2022-02-07	11.400	11.400	11.100	11.350	11.350	79,000
2022-01-26	11.300	11.300	11.100	11.100	11.100	96,000
2022-01-25	11.250	11.300	11.000	11.000	11.000	109,000
2022-01-24	11.250	11.300	11.100	11.250	11.250	66,000
2022-01-21	11.600	11.600	11.200	11.250	11.250	83,000
2022-01-20	11.600	11.600	11.450	11.500	11.500	12,000
2022-01-19	11.450	11.700	11.450	11.650	11.650	11,000
2022-01-18	11.750	11.750	11.600	11.700	11.700	22,000
2022-01-17	11.500	11.750	11.500	11.700	11.700	56,000
2022-01-14	11.550	11.550	11.100	11.400	11.400	97,000
2022-01-13	11.650	11.700	11.550	11.550	11.550	38,000
2022-01-12	11.700	11.700	11.500	11.650	11.650	13,000
2022-01-11	11.650	11.700	11.600	11.700	11.700	80,000
2022-01-10	11.550	11.650	11.550	11.600	11.600	14,000
2022-01-07	11.700	11.750	11.550	11.550	11.550	65,000
2022-01-06	11.550	11.800	11.500	11.700	11.700	91,000
2022-01-05	11.800	11.800	11.550	11.550	11.550	49,000
2022-01-04	11.700	11.750	11.550	11.700	11.700	82,000
2022-01-03	11.900	11.950	11.600	11.650	11.650	75,000
2021-12-30	11.700	11.800	11.650	11.800	11.800	46,000
2021-12-29	11.600	11.800	11.600	11.800	11.800	44,000
2021-12-28	11.800	11.850	11.750	11.800	11.800	90,000
2021-12-27	11.550	11.950	11.550	11.800	11.800	169,000
2021-12-24	11.600	11.650	11.500	11.550	11.550	100,000
2021-12-23	11.500	11.550	11.350	11.450	11.450	84,000
2021-12-22	11.600	11.600	11.450	11.450	11.450	46,000
2021-12-21	11.500	11.650	11.400	11.550	11.550	65,000
2021-12-20	11.750	11.750	11.500	11.600	11.600	38,000
2021-12-17	11.950	11.950	11.550	11.750	11.750	124,000
2021-12-16	12.000	12.000	11.200	11.550	11.550	162,000
2021-12-15	11.650	11.900	11.650	11.700	11.700	74,000
2021-12-14	11.750	12.000	11.600	11.750	11.750	124,000
2021-12-13	12.000	12.000	11.800	11.850	11.850	236,000
2021-12-10	11.950	12.150	11.900	11.950	11.950	98,000
2021-12-09	12.100	12.250	11.850	11.950	11.950	225,000
2021-12-08	11.950	12.400	11.850	11.900	11.900	273,000
2021-12-07	12.500	12.600	11.900	11.950	11.950	649,000
2021-12-06	11.400	12.450	11.400	12.450	12.450	1,113,000
2021-12-03	11.550	11.750	11.200	11.350	11.350	282,000
2021-12-02	11.300	12.300	11.200	11.200	11.200	1,192,000
2021-12-01	10.700	11.450	10.600	11.250	11.250	880,000
2021-11-30	10.600	10.900	10.450	10.450	10.450	1,516,000
2021-11-29	10.800	11.150	10.500	10.500	10.500	941,000
2021-11-26	11.600	11.700	10.900	10.900	10.900	734,000
2021-11-25	12.750	12.800	11.500	11.500	11.500	715,000
2021-11-24	13.000	13.000	12.350	12.650	12.650	266,000
2021-11-23	12.550	13.000	12.200	12.600	12.600	529,000
2021-11-22	12.500	13.100	11.900	13.000	13.000	1,170,000
2021-11-19	11.400	12.500	11.400	12.500	12.500	1,194,000
2021-11-18	11.400	11.450	11.400	11.400	11.400	22,000
2021-11-17	11.250	11.450	11.250	11.400	11.400	46,000
2021-11-16	11.400	11.400	11.300	11.350	11.350	34,000
2021-11-15	11.350	11.500	11.350	11.400	11.400	71,000

← NewerPage 20 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.