Taiwan - Delayed Quote TWD

Feng Tay Enterprises Co., Ltd. (9910.TW)

123.00
+1.50
+(1.23%)
As of 12:23:59 PM GMT+8. Market Open.
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Jun 11, 2025121.50124.00120.00123.00123.00683,172
Jun 10, 2025122.50125.50121.00121.50121.50899,400
Jun 9, 2025122.00125.50120.50122.50122.501,334,126
Jun 6, 2025117.50122.50117.50120.00120.00764,539
Jun 5, 2025116.00118.50116.00117.00117.00744,026
Jun 4, 2025116.00119.00116.00116.50116.501,261,392
Jun 3, 2025116.50118.00114.00116.00116.001,570,153
Jun 2, 2025119.00119.00114.50115.00115.001,554,850
May 29, 2025123.00125.50120.50121.50121.501,678,388
May 28, 2025121.00122.00119.00120.50120.50877,051
May 27, 2025122.50123.50119.00119.00119.00911,066
May 26, 2025123.00124.50122.50123.00123.00759,402
May 23, 2025122.50124.50122.50123.00123.00318,025
May 22, 2025123.00124.50121.00123.00123.00637,173
May 21, 2025122.50125.00122.50124.50124.50729,055
May 20, 2025124.00124.00120.00121.50121.50980,197
May 19, 2025123.00124.50120.00122.50122.50682,009
May 16, 2025126.00126.00123.00124.00124.00784,280
May 15, 2025123.50125.50122.50125.00125.00546,155
May 14, 2025124.00125.50122.50123.50123.50926,020
May 13, 2025121.00125.50121.00122.50122.501,003,186
May 12, 2025122.50123.00120.00121.00121.00527,053
May 9, 2025116.00123.00116.00121.50121.501,384,693
May 8, 2025114.00118.50113.00116.50116.501,094,320
May 7, 2025114.50119.00113.50114.50114.501,879,188
May 6, 2025109.50114.00107.00114.00114.001,658,386
May 5, 2025112.00112.00106.50106.50106.501,345,308
May 2, 2025112.50113.00110.50111.50111.50967,020
Apr 30, 2025107.00113.00106.50112.50112.501,864,189
Apr 29, 2025105.50108.50105.00108.50108.501,054,111
Apr 28, 2025107.00108.00105.50105.50105.50969,300
Apr 25, 2025107.00108.50104.00105.00105.00919,096
Apr 24, 2025106.00108.50104.50106.00106.001,319,100
Apr 23, 2025103.50107.00103.50106.00106.00846,052
Apr 22, 2025102.00103.50101.00102.50102.501,096,130
Apr 21, 2025105.00105.0099.80100.50100.501,674,109
Apr 18, 2025107.50107.50105.00106.50106.50492,000
Apr 17, 2025105.00108.00103.00107.50107.501,008,052
Apr 16, 2025108.00108.00104.00104.50104.501,409,116
Apr 15, 2025107.00109.50105.50108.50108.50942,272
Apr 14, 2025101.00107.00100.00107.00107.001,716,152
Apr 11, 202599.00104.5096.40103.50103.502,260,955
Apr 10, 202596.8096.8096.8096.8096.801,084,512
Apr 9, 202588.0092.0088.0088.0088.003,026,580
Apr 8, 202597.7097.7097.7097.7097.701,370,833
Apr 7, 2025108.50108.50108.50108.50108.50702,709
Apr 2, 2025119.50120.50118.50120.50120.50510,437
Apr 1, 2025118.50121.00118.50120.00120.00674,010
Mar 31, 2025120.50122.00118.50119.00119.001,116,112
Mar 28, 2025125.00125.00122.00123.50123.50918,012
Mar 27, 2025127.00127.00124.00125.00125.00712,447
Mar 26, 2025128.00128.50127.00128.00128.00457,452
Mar 25, 2025128.00128.50127.00128.00128.00384,498
Mar 24, 2025130.50132.50127.00127.00127.00989,376
Mar 21, 2025131.00132.50128.00130.50130.502,061,063
Mar 20, 2025133.50134.50131.50132.50132.50680,253
Mar 19, 2025133.00134.50130.50132.50132.501,121,267
Mar 18, 2025133.00135.50130.50134.00134.00831,366
Mar 17, 2025132.50132.50129.00130.50130.50706,140
Mar 14, 2025133.50134.00131.00133.00133.00759,240
Mar 13, 2025135.00135.00130.50131.00131.00744,664
Mar 12, 2025132.00135.50132.00134.00134.00587,669
Mar 11, 2025133.00135.50132.00132.50132.501,046,192
Mar 10, 2025136.50138.50135.00136.50136.50932,402
Mar 7, 2025135.50137.00134.50135.00135.00667,129
Mar 6, 2025136.50138.50136.00136.00136.00811,078
Mar 5, 2025134.50137.50134.50136.00136.00693,873
Mar 4, 2025134.50137.50133.00137.00137.001,100,338
Mar 3, 2025137.50139.50136.00137.50137.50876,771
Feb 27, 2025139.00142.00136.50138.00138.002,829,300
Feb 26, 2025136.00140.00135.50139.50139.501,514,498
Feb 25, 2025135.00137.00134.00136.00136.001,151,184
Feb 24, 2025133.00136.00132.50135.00135.00815,337
Feb 21, 2025131.00135.00129.50134.00134.002,205,275
Feb 20, 2025129.00130.50128.50129.00129.001,386,355
Feb 19, 2025125.50130.00125.50129.00129.001,612,158
Feb 18, 2025122.50125.50122.50124.00124.00618,560
Feb 17, 2025124.00125.50123.00123.50123.501,072,022
Feb 14, 2025121.50123.00120.00122.00122.00952,518
Feb 13, 2025121.00122.00118.50121.50121.501,789,300
Feb 12, 2025123.00123.00119.50119.50119.501,996,282
Feb 11, 2025126.00126.50123.50124.00124.00528,288
Feb 10, 2025127.00127.00123.50124.00124.001,130,995
Feb 7, 2025127.00129.50127.00127.00127.00400,000
Feb 6, 2025128.50129.00127.50127.50127.50346,018
Feb 5, 2025128.50130.00126.50128.50128.50663,120
Feb 4, 2025129.50130.00126.00127.00127.00867,326
Feb 3, 2025130.50130.50126.00128.00128.001,379,444
Jan 22, 2025128.50132.00128.00132.00132.00919,709
Jan 21, 2025128.50129.00126.50127.50127.50528,968
Jan 20, 2025128.50129.00128.00129.00129.00243,579
Jan 17, 2025130.00130.50127.50127.50127.50934,250
Jan 16, 2025130.50131.00128.50129.50129.50889,313
Jan 15, 2025130.50130.50128.00128.00128.00855,596
Jan 14, 2025132.50133.00129.00130.00130.00675,211
Jan 13, 2025131.00131.00128.00130.00130.001,059,071
Jan 10, 2025132.50134.50132.00132.50132.50590,353
Jan 9, 2025136.50137.50133.50133.50133.50549,059
Jan 8, 2025136.50138.50136.50137.00137.00509,000
Jan 7, 2025138.50140.00136.00137.50137.50859,270
Jan 6, 2025135.50139.00134.50138.00138.001,327,045
Jan 3, 2025135.50137.50134.00134.50134.50872,140
Jan 2, 2025132.50137.00132.00136.00136.001,017,038
Dec 31, 2024133.00134.00131.50133.00133.00731,435
Dec 30, 2024135.00136.00134.00134.50134.50606,111
Dec 27, 2024134.50136.00133.50135.00135.00247,244
Dec 26, 2024135.50137.00134.50134.50134.50256,220
Dec 25, 2024135.50136.00134.00135.00135.00206,008
Dec 24, 2024133.00135.50132.50135.00135.00570,195
Dec 23, 2024132.00134.00131.50133.00133.00693,673
Dec 20, 2024138.50138.50131.00132.00132.002,667,294
Dec 19, 2024139.50142.50139.50140.50140.50585,007
Dec 18, 2024139.50144.00139.00143.00143.00890,600
Dec 17, 2024139.50141.50139.00140.50140.50640,258
Dec 16, 2024139.00140.00138.50140.00140.00425,800
Dec 13, 2024139.00140.00138.50139.00139.00222,246
Dec 12, 2024138.50141.00138.00141.00141.00847,816
Dec 11, 2024140.50140.50137.50138.00138.00759,523
Dec 10, 2024138.50140.50138.00140.50140.501,085,045
Dec 9, 2024135.50136.50134.00136.00136.00450,365
Dec 6, 2024138.50138.50135.50135.50135.50577,503
Dec 5, 2024140.00140.00137.50138.50138.501,008,225
Dec 4, 2024140.00141.50139.50139.50139.501,215,383
Dec 3, 2024143.00144.00138.00141.50141.503,885,768
Dec 2, 2024132.50133.00130.00131.00131.00695,809
Nov 29, 2024130.50133.00128.50131.00131.001,057,214
Nov 28, 2024133.00133.00130.00132.00132.00765,000
Nov 27, 2024133.50135.00133.00133.00133.00334,040
Nov 26, 2024135.00135.00132.50133.00133.00386,565
Nov 25, 2024136.00137.00133.00133.00133.001,282,537
Nov 22, 2024133.00134.50132.50132.50132.50299,050
Nov 21, 2024133.00133.00131.50132.00132.00592,027
Nov 20, 2024134.00134.00134.00134.00134.00360,966
Nov 19, 2024133.00135.50132.00135.00135.00602,303
Nov 18, 2024135.50135.50132.50133.00133.00886,296
Nov 15, 2024135.50137.50134.00134.00134.00814,338
Nov 14, 2024135.00136.50134.50135.50135.50894,100
Nov 13, 2024135.50138.00134.00136.50136.50904,128
Nov 12, 2024138.50140.50137.00137.00137.001,077,841
Nov 11, 2024141.50142.50141.00142.00142.00170,011
Nov 8, 2024142.00143.00140.50142.50142.50394,277
Nov 7, 2024139.00142.00139.00141.50141.50368,525
Nov 6, 2024143.00143.00141.50141.50141.50329,124
Nov 5, 2024140.50143.00140.50143.00143.00603,076
Nov 4, 2024138.00141.00138.00141.00141.00295,244
Nov 1, 2024138.50140.00136.00138.00138.00948,848
Oct 30, 2024142.50142.50139.00141.50141.50608,000
Oct 29, 2024140.50140.50138.00140.00140.00492,133
Oct 28, 2024142.00142.00140.50141.50141.50182,247
Oct 25, 2024141.50142.50140.00141.50141.50419,313
Oct 24, 2024139.00142.00139.00140.50140.50552,000
Oct 23, 2024140.50141.00139.50139.50139.50518,900
Oct 22, 2024141.50141.50140.00141.50141.50590,310
Oct 21, 2024142.50143.00140.50143.00143.001,274,469
Oct 18, 2024140.50141.00139.00140.00140.00988,011
Oct 17, 2024138.50141.50138.50141.50141.501,322,007
Oct 16, 2024138.50139.00137.00138.00138.001,196,230
Oct 15, 2024140.00140.50138.00139.00139.001,059,353
Oct 14, 2024140.00141.00138.50140.00140.001,078,275
Oct 11, 2024144.50144.50140.00140.50140.50918,359
Oct 9, 2024144.00146.00143.00145.50145.50542,026
Oct 8, 2024146.00146.00143.00143.00143.001,138,696
Oct 7, 2024148.00149.00146.00147.50147.501,031,580
Oct 4, 2024147.50152.50146.00147.00147.002,049,030
Oct 1, 2024157.00157.00150.50152.50152.50916,202
Sep 30, 2024155.00157.00153.50156.00156.001,493,999
Sep 27, 2024154.50155.00152.00153.00153.00769,016
Sep 26, 2024155.00155.50151.50151.50151.50843,300
Sep 25, 2024155.00156.00153.00154.50154.50935,602
Sep 24, 2024155.50155.50151.50151.50151.50762,318
Sep 23, 2024157.00157.00153.50156.00156.001,658,301
Sep 20, 2024150.00157.00150.00157.00157.004,787,317
Sep 19, 2024143.50147.50142.50147.50147.501,712,642
Sep 18, 2024140.50144.50139.50143.50143.501,002,108
Sep 16, 2024141.00141.00139.50140.50140.50333,047
Sep 13, 2024138.00141.00138.00140.50140.50354,600
Sep 12, 2024138.00141.00136.50138.50138.50633,709
Sep 11, 2024137.00138.50135.50136.00136.00652,802
Sep 10, 2024137.50139.50136.00136.00136.00748,068
Sep 9, 2024137.00140.00137.00139.50139.50874,853
Sep 6, 2024136.00142.00135.50142.00142.00667,228
Sep 5, 2024138.00138.50135.00135.50135.50755,071
Sep 4, 2024135.00140.50135.00138.00138.001,424,818
Sep 3, 2024142.00143.00141.00142.00142.00443,000
Sep 2, 2024146.50146.50142.00142.00142.00536,493
Aug 30, 2024146.00146.50145.00146.00146.001,622,398
Aug 29, 2024145.00147.00144.00145.00145.00811,284
Aug 28, 2024145.00147.00145.00146.50146.50601,315
Aug 27, 2024143.00145.00143.00145.00145.00320,168
Aug 26, 2024144.00145.50142.50145.00145.00880,248
Aug 23, 2024143.50144.50142.00144.00144.00374,524
Aug 22, 2024143.00143.50142.00143.50143.50355,367
Aug 21, 2024143.50143.50141.50143.50143.50533,399
Aug 20, 2024143.00143.00141.50142.50142.50239,252
Aug 19, 2024143.50143.50142.00142.00142.00457,156
Aug 16, 2024143.50144.50142.00142.50142.50681,762
Aug 15, 2024142.50143.50140.50140.50140.50449,259
Aug 14, 2024138.50144.00138.50141.00141.001,579,402
Aug 13, 2024137.00137.00135.00136.00136.00284,212
Aug 12, 2024135.50137.50135.00136.00136.00340,050
Aug 9, 2024134.00137.50134.00135.00135.00945,547
Aug 8, 2024130.50135.00130.00132.50132.50601,127
Aug 7, 2024132.00134.00132.00133.00133.00720,817
Aug 6, 2024138.50138.50129.50131.50131.501,483,000
Aug 5, 2024134.50135.00129.00135.00135.002,900,394
Aug 2, 2024138.00139.50137.00138.00138.00930,663
Aug 1, 2024141.00141.00138.50141.00141.001,126,532
Jul 31, 2024137.00140.00136.00140.00140.00932,148
Jul 30, 2024136.50137.50135.00137.00137.001,164,218
Jul 29, 2024140.00140.00136.50136.50136.501,125,653
Jul 26, 2024139.00139.00135.00137.00137.002,007,100
Jul 23, 2024138.50139.50137.50139.00139.001,184,166
Jul 22, 2024140.00140.00137.00137.50137.501,547,531
Jul 19, 2024141.50141.50139.00139.00139.002,276,562
Jul 18, 2024144.00145.50142.00143.50143.502,298,235
Jul 17, 2024145.00146.00142.00143.50143.501,888,250
Jul 16, 2024142.00144.00140.50144.00144.002,194,703
Jul 15, 2024142.00144.50140.50141.50141.501,914,795
Jul 12, 2024140.00144.50138.50141.50141.503,057,032
Jul 11, 2024140.00140.00136.50137.00137.002,116,573
Jul 10, 2024140.50141.00135.00139.50139.504,553,542
Jul 9, 2024142.00142.50140.00140.00140.001,676,539
Jul 8, 2024142.00144.00140.00142.50142.501,043,436
Jul 5, 2024142.50142.50141.00142.00142.00786,659
Jul 4, 2024143.00144.50141.00142.00142.001,884,814
Jul 3, 2024143.00145.00142.50143.50143.502,041,550
Jul 2, 2024146.00146.50142.00142.50142.503,144,490
Jul 1, 2024151.00153.50145.00145.50145.505,869,946
Jun 28, 2024151.50156.00146.50155.00155.003,806,449
Jun 27, 2024158.50161.00158.00159.00159.001,368,218
Jun 26, 2024164.50164.50160.00160.00160.002,255,060
Jun 25, 2024165.00165.50162.50165.50165.501,029,376
Jun 24, 2024162.00165.00161.00164.50164.501,036,502
Jun 21, 2024 4.3 Dividend
Jun 21, 2024160.00162.50159.50162.00162.001,880,151
Jun 20, 2024164.50165.50163.00165.00160.701,885,916
Jun 19, 2024164.00165.50162.50164.00159.732,047,537
Jun 18, 2024163.00165.00161.50164.00159.731,904,179
Jun 17, 2024160.00163.50159.50162.00157.781,517,477
Jun 14, 2024159.50161.00159.00160.00155.83878,671
Jun 13, 2024162.00162.50159.00159.00154.861,311,082
Jun 12, 2024160.00163.00159.50160.50156.321,313,593
Jun 11, 2024158.00161.50158.00160.00155.831,864,631

Related Tickers