Feature Integration Technology Inc. (4951.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 81.50 | 83.20 | 81.50 | 82.20 | 82.20 | 166,000 |
| 27 June 2024 | 81.40 | 82.20 | 80.80 | 81.00 | 81.00 | 149,000 |
| 26 June 2024 | 82.00 | 84.20 | 81.00 | 81.60 | 81.60 | 255,000 |
| 26 June 2024 | 2.5 Dividend | |||||
| 25 June 2024 | 83.40 | 84.50 | 81.30 | 83.70 | 81.20 | 171,000 |
| 24 June 2024 | 85.30 | 85.50 | 83.70 | 83.70 | 81.20 | 231,000 |
| 21 June 2024 | 85.70 | 86.40 | 85.50 | 86.00 | 83.43 | 140,000 |
| 20 June 2024 | 87.00 | 87.50 | 85.70 | 86.20 | 83.63 | 244,000 |
| 19 June 2024 | 89.70 | 89.70 | 86.00 | 86.90 | 84.30 | 629,000 |
| 18 June 2024 | 91.20 | 92.40 | 89.00 | 89.20 | 86.54 | 353,000 |
| 17 June 2024 | 90.20 | 93.50 | 90.20 | 90.60 | 87.89 | 416,000 |
| 14 June 2024 | 93.00 | 97.80 | 90.20 | 91.00 | 88.28 | 1,012,000 |
| 13 June 2024 | 91.60 | 93.20 | 90.80 | 92.00 | 89.25 | 412,000 |
| 12 June 2024 | 92.20 | 92.30 | 89.50 | 91.30 | 88.57 | 325,000 |
| 11 June 2024 | 93.60 | 93.60 | 89.40 | 90.80 | 88.09 | 1,475,000 |
| 07 June 2024 | 93.20 | 94.80 | 90.30 | 93.60 | 90.80 | 1,067,000 |
| 06 June 2024 | 91.50 | 94.50 | 88.10 | 90.20 | 87.51 | 1,631,000 |
| 05 June 2024 | 92.90 | 96.20 | 89.00 | 90.80 | 88.09 | 3,837,000 |
| 04 June 2024 | 85.10 | 92.90 | 85.10 | 92.90 | 90.13 | 1,891,000 |
| 03 June 2024 | 83.90 | 84.50 | 82.30 | 84.50 | 81.98 | 304,000 |
| 31 May 2024 | 83.30 | 86.40 | 82.10 | 82.30 | 79.84 | 943,000 |
| 30 May 2024 | 82.20 | 84.00 | 81.50 | 82.50 | 80.04 | 244,000 |
| 29 May 2024 | 83.90 | 84.20 | 82.30 | 82.40 | 79.94 | 438,000 |
| 28 May 2024 | 80.10 | 83.30 | 79.90 | 82.20 | 79.74 | 864,000 |
| 27 May 2024 | 78.90 | 80.00 | 78.60 | 79.90 | 77.51 | 228,000 |
| 24 May 2024 | 77.00 | 78.30 | 76.90 | 78.00 | 75.67 | 91,000 |
| 23 May 2024 | 78.90 | 78.90 | 77.30 | 77.60 | 75.28 | 144,000 |
| 22 May 2024 | 79.00 | 79.50 | 78.80 | 79.20 | 76.83 | 143,000 |
| 21 May 2024 | 78.40 | 78.60 | 77.40 | 78.60 | 76.25 | 119,000 |
| 20 May 2024 | 78.80 | 79.30 | 77.30 | 77.90 | 75.57 | 183,000 |
| 17 May 2024 | 79.10 | 80.20 | 77.30 | 77.80 | 75.48 | 417,000 |
| 16 May 2024 | 80.30 | 82.20 | 78.70 | 79.00 | 76.64 | 381,000 |
| 15 May 2024 | 78.80 | 79.90 | 77.30 | 79.50 | 77.13 | 382,000 |
| 14 May 2024 | 77.00 | 78.30 | 76.60 | 78.00 | 75.67 | 201,000 |
| 13 May 2024 | 78.00 | 78.50 | 76.60 | 76.80 | 74.51 | 311,000 |
| 10 May 2024 | 78.00 | 78.60 | 75.90 | 77.40 | 75.09 | 149,000 |
| 09 May 2024 | 77.40 | 78.80 | 76.00 | 76.60 | 74.31 | 717,000 |
| 08 May 2024 | 73.70 | 74.70 | 73.60 | 74.10 | 71.89 | 51,000 |
| 07 May 2024 | 73.40 | 73.80 | 72.80 | 73.80 | 71.60 | 57,000 |
| 06 May 2024 | 74.40 | 74.40 | 73.10 | 73.40 | 71.21 | 61,000 |
| 03 May 2024 | 73.70 | 74.80 | 72.90 | 73.10 | 70.92 | 92,000 |
| 02 May 2024 | 73.20 | 73.60 | 73.10 | 73.20 | 71.01 | 56,000 |
| 30 Apr 2024 | 74.40 | 74.50 | 73.70 | 73.90 | 71.69 | 26,000 |
| 29 Apr 2024 | 74.40 | 74.70 | 74.00 | 74.30 | 72.08 | 36,000 |
| 26 Apr 2024 | 72.70 | 74.00 | 72.20 | 73.80 | 71.60 | 90,000 |
| 25 Apr 2024 | 73.30 | 73.30 | 72.60 | 72.60 | 70.43 | 35,000 |
| 24 Apr 2024 | 72.70 | 73.40 | 72.60 | 72.70 | 70.53 | 80,000 |
| 23 Apr 2024 | 71.50 | 71.50 | 70.40 | 71.10 | 68.98 | 41,000 |
| 22 Apr 2024 | 72.00 | 72.00 | 70.90 | 70.90 | 68.78 | 101,000 |
| 19 Apr 2024 | 73.70 | 73.70 | 70.10 | 72.00 | 69.85 | 224,000 |
| 18 Apr 2024 | 74.00 | 74.50 | 73.30 | 74.00 | 71.79 | 61,000 |
| 17 Apr 2024 | 72.80 | 74.60 | 72.20 | 74.60 | 72.37 | 83,000 |
| 16 Apr 2024 | 74.10 | 74.10 | 71.30 | 72.00 | 69.85 | 224,000 |
| 15 Apr 2024 | 76.60 | 76.60 | 74.20 | 74.30 | 72.08 | 169,000 |
| 12 Apr 2024 | 76.70 | 76.90 | 76.00 | 76.60 | 74.31 | 144,000 |
| 11 Apr 2024 | 77.20 | 77.20 | 75.30 | 76.70 | 74.41 | 152,000 |
| 10 Apr 2024 | 76.50 | 77.90 | 76.50 | 76.80 | 74.51 | 312,000 |
| 09 Apr 2024 | 77.00 | 78.20 | 75.60 | 75.80 | 73.54 | 365,000 |
| 08 Apr 2024 | 73.30 | 76.30 | 73.30 | 75.70 | 73.44 | 150,000 |
| 03 Apr 2024 | 73.40 | 74.00 | 72.90 | 73.90 | 71.69 | 95,000 |
| 02 Apr 2024 | 74.90 | 74.90 | 73.60 | 73.80 | 71.60 | 116,000 |
| 01 Apr 2024 | 74.00 | 74.90 | 73.10 | 74.30 | 72.08 | 103,000 |
| 29 Mar 2024 | 75.10 | 77.40 | 74.20 | 74.50 | 72.27 | 243,000 |
| 28 Mar 2024 | 77.40 | 78.50 | 73.80 | 74.60 | 72.37 | 1,001,000 |
| 27 Mar 2024 | 76.60 | 77.00 | 75.90 | 76.50 | 74.22 | 117,000 |
| 26 Mar 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 74.22 | - |
| 25 Mar 2024 | 76.90 | 77.00 | 75.70 | 76.50 | 74.22 | 127,000 |
| 22 Mar 2024 | 75.90 | 76.00 | 75.00 | 76.00 | 73.73 | 103,000 |
| 21 Mar 2024 | 76.50 | 77.10 | 75.50 | 75.90 | 73.63 | 132,000 |
| 20 Mar 2024 | 76.00 | 76.00 | 74.80 | 75.30 | 73.05 | 144,000 |
| 19 Mar 2024 | 75.30 | 77.40 | 75.10 | 76.00 | 73.73 | 150,000 |
| 18 Mar 2024 | 74.40 | 74.40 | 74.40 | 74.40 | 72.18 | - |
| 15 Mar 2024 | 74.70 | 76.50 | 73.70 | 74.40 | 72.18 | 170,000 |
| 14 Mar 2024 | 76.60 | 76.60 | 74.50 | 74.70 | 72.47 | 176,000 |
| 13 Mar 2024 | 79.40 | 79.40 | 75.90 | 76.00 | 73.73 | 334,000 |
| 12 Mar 2024 | 78.70 | 79.20 | 77.90 | 78.60 | 76.25 | 257,000 |
| 11 Mar 2024 | 76.10 | 79.60 | 76.10 | 78.10 | 75.77 | 557,000 |
| 08 Mar 2024 | 78.70 | 78.90 | 73.70 | 76.00 | 73.73 | 716,000 |
| 07 Mar 2024 | 79.70 | 80.30 | 77.70 | 79.20 | 76.83 | 395,000 |
| 06 Mar 2024 | 78.20 | 80.70 | 77.50 | 79.30 | 76.93 | 593,000 |
| 05 Mar 2024 | 80.80 | 80.80 | 77.10 | 78.10 | 75.77 | 795,000 |
| 04 Mar 2024 | 83.80 | 87.50 | 80.70 | 80.90 | 78.48 | 2,362,000 |
| 01 Mar 2024 | 76.90 | 82.80 | 75.70 | 81.70 | 79.26 | 2,187,000 |
| 29 Feb 2024 | 77.10 | 77.10 | 76.00 | 76.20 | 73.92 | 523,000 |
| 27 Feb 2024 | 79.80 | 80.00 | 76.50 | 77.50 | 75.19 | 1,294,000 |
| 26 Feb 2024 | 75.00 | 78.80 | 74.80 | 78.10 | 75.77 | 1,440,000 |
| 23 Feb 2024 | 78.20 | 78.60 | 74.00 | 74.00 | 71.79 | 991,000 |
| 22 Feb 2024 | 73.70 | 77.50 | 72.00 | 77.20 | 74.89 | 1,464,000 |
| 21 Feb 2024 | 71.00 | 74.50 | 71.00 | 73.00 | 70.82 | 635,000 |
| 20 Feb 2024 | 72.40 | 73.40 | 70.40 | 71.40 | 69.27 | 228,000 |
| 19 Feb 2024 | 72.50 | 73.00 | 71.60 | 71.70 | 69.56 | 190,000 |
| 16 Feb 2024 | 71.00 | 72.50 | 70.60 | 72.40 | 70.24 | 269,000 |
| 15 Feb 2024 | 71.90 | 71.90 | 69.80 | 71.00 | 68.88 | 242,000 |
| 05 Feb 2024 | 70.90 | 70.90 | 69.30 | 69.90 | 67.81 | 148,000 |
| 02 Feb 2024 | 72.10 | 72.50 | 70.90 | 70.90 | 68.78 | 222,000 |
| 01 Feb 2024 | 73.50 | 73.60 | 72.00 | 72.20 | 70.04 | 511,000 |
| 31 Jan 2024 | 68.10 | 73.20 | 68.10 | 72.90 | 70.72 | 756,000 |
| 30 Jan 2024 | 68.70 | 68.70 | 68.20 | 68.20 | 66.16 | 81,000 |
| 29 Jan 2024 | 68.30 | 69.10 | 67.90 | 68.70 | 66.65 | 36,000 |
| 26 Jan 2024 | 69.90 | 69.90 | 68.40 | 68.40 | 66.36 | 98,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.