Federal Corporation (TPE:2102)
Taiwan
· Delayed Price · Currency is TWD 19.15
0.00 (0.00%)
Apr 29, 2026, 1:30 PM CST
Federal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 19.15 | 19.20 | 19.00 | 19.15 | 19.15 | 0.26% | 278,616 |
| Apr 27, 2026 | 19.10 | 19.15 | 18.60 | 19.10 | 19.10 | -0.52% | 486,030 |
| Apr 24, 2026 | 19.45 | 19.45 | 18.95 | 19.20 | 19.20 | -1.54% | 736,673 |
| Apr 23, 2026 | 19.55 | 19.75 | 19.10 | 19.50 | 19.50 | 0.78% | 755,845 |
| Apr 22, 2026 | 19.25 | 19.45 | 19.25 | 19.35 | 19.35 | -0.26% | 301,353 |
| Apr 21, 2026 | 19.30 | 19.50 | 19.10 | 19.40 | 19.40 | 0.52% | 385,093 |
| Apr 20, 2026 | 18.90 | 19.60 | 18.85 | 19.30 | 19.30 | 2.12% | 571,278 |
| Apr 17, 2026 | 19.10 | 19.15 | 18.90 | 18.90 | 18.90 | -1.56% | 354,159 |
| Apr 16, 2026 | 19.25 | 19.45 | 19.15 | 19.20 | 19.20 | -0.26% | 204,163 |
| Apr 15, 2026 | 19.75 | 19.85 | 19.20 | 19.25 | 19.25 | -3.02% | 526,717 |
| Apr 14, 2026 | 20.00 | 20.10 | 19.70 | 19.85 | 19.85 | -0.75% | 537,542 |
| Apr 13, 2026 | 19.85 | 20.15 | 19.85 | 20.00 | 20.00 | - | 260,465 |
| Apr 10, 2026 | 20.20 | 20.25 | 19.90 | 20.00 | 20.00 | - | 511,483 |
| Apr 9, 2026 | 20.20 | 20.20 | 19.80 | 20.00 | 20.00 | -0.25% | 359,790 |
| Apr 8, 2026 | 20.10 | 20.45 | 19.95 | 20.05 | 20.05 | -0.25% | 860,090 |
| Apr 7, 2026 | 20.30 | 20.30 | 19.80 | 20.10 | 20.10 | -0.50% | 434,254 |
| Apr 2, 2026 | 20.05 | 20.35 | 19.85 | 20.20 | 20.20 | 1.00% | 637,152 |
| Apr 1, 2026 | 19.55 | 20.10 | 19.45 | 20.00 | 20.00 | 2.30% | 880,485 |
| Mar 31, 2026 | 19.20 | 19.60 | 19.20 | 19.55 | 19.55 | 1.30% | 525,276 |
| Mar 30, 2026 | 18.90 | 19.45 | 18.90 | 19.30 | 19.30 | 0.52% | 312,894 |
| Mar 27, 2026 | 19.30 | 19.30 | 18.85 | 19.20 | 19.20 | -1.03% | 321,357 |
| Mar 26, 2026 | 19.30 | 19.55 | 19.25 | 19.40 | 19.40 | 0.78% | 303,239 |
| Mar 25, 2026 | 19.30 | 19.45 | 19.10 | 19.25 | 19.25 | 1.05% | 214,516 |
| Mar 24, 2026 | 19.00 | 19.20 | 18.75 | 19.05 | 19.05 | 0.53% | 271,178 |
| Mar 23, 2026 | 18.55 | 19.05 | 18.55 | 18.95 | 18.95 | -1.04% | 285,418 |
| Mar 20, 2026 | 18.95 | 19.60 | 18.85 | 19.15 | 19.15 | 1.06% | 515,743 |
| Mar 19, 2026 | 19.20 | 19.30 | 18.95 | 18.95 | 18.95 | -2.82% | 392,542 |
| Mar 18, 2026 | 19.40 | 19.85 | 19.15 | 19.50 | 19.50 | 1.30% | 496,160 |
| Mar 17, 2026 | 19.00 | 19.60 | 19.00 | 19.25 | 19.25 | 0.52% | 529,780 |
| Mar 16, 2026 | 19.15 | 19.30 | 18.75 | 19.15 | 19.15 | 2.41% | 842,270 |
| Mar 13, 2026 | 18.80 | 19.00 | 18.65 | 18.70 | 18.70 | -1.58% | 380,666 |
| Mar 12, 2026 | 18.80 | 19.30 | 18.80 | 19.00 | 19.00 | -0.52% | 263,763 |
| Mar 11, 2026 | 18.50 | 19.25 | 18.50 | 19.10 | 19.10 | 3.52% | 697,740 |
| Mar 10, 2026 | 18.65 | 18.70 | 18.30 | 18.45 | 18.45 | -0.27% | 604,358 |
| Mar 9, 2026 | 18.70 | 18.90 | 18.30 | 18.50 | 18.50 | -5.37% | 1,106,231 |
| Mar 6, 2026 | 18.60 | 19.90 | 18.40 | 19.55 | 19.55 | 3.71% | 972,764 |
| Mar 5, 2026 | 19.30 | 19.50 | 18.75 | 18.85 | 18.85 | -0.79% | 1,105,298 |
| Mar 4, 2026 | 20.30 | 20.30 | 18.90 | 19.00 | 19.00 | -9.52% | 2,288,728 |
| Mar 3, 2026 | 21.15 | 21.40 | 20.90 | 21.00 | 21.00 | -0.24% | 852,098 |
| Mar 2, 2026 | 20.95 | 21.05 | 20.70 | 21.05 | 21.05 | 0.96% | 656,388 |
| Feb 26, 2026 | 20.75 | 21.00 | 20.65 | 20.85 | 20.85 | 0.72% | 870,757 |
| Feb 25, 2026 | 20.20 | 20.70 | 20.10 | 20.70 | 20.70 | 2.48% | 1,310,801 |
| Feb 24, 2026 | 19.95 | 20.35 | 19.95 | 20.20 | 20.20 | 1.25% | 1,006,424 |
| Feb 23, 2026 | 19.75 | 20.05 | 19.70 | 19.95 | 19.95 | 1.01% | 540,967 |
| Feb 11, 2026 | 19.45 | 19.80 | 19.35 | 19.75 | 19.75 | 1.80% | 405,992 |
| Feb 10, 2026 | 19.30 | 19.45 | 19.05 | 19.40 | 19.40 | 0.26% | 295,133 |
| Feb 9, 2026 | 19.70 | 19.70 | 19.25 | 19.35 | 19.35 | -1.28% | 628,426 |
| Feb 6, 2026 | 20.00 | 20.00 | 19.50 | 19.60 | 19.60 | -2.24% | 509,924 |
| Feb 5, 2026 | 20.00 | 20.20 | 20.00 | 20.05 | 20.05 | - | 506,651 |
| Feb 4, 2026 | 20.05 | 20.10 | 19.85 | 20.05 | 20.05 | 0.50% | 265,874 |
| Feb 3, 2026 | 20.15 | 20.15 | 19.85 | 19.95 | 19.95 | -0.50% | 344,187 |
| Feb 2, 2026 | 20.35 | 20.35 | 19.90 | 20.05 | 20.05 | -1.23% | 533,416 |
| Jan 30, 2026 | 20.15 | 20.30 | 20.00 | 20.30 | 20.30 | 0.50% | 469,184 |
| Jan 29, 2026 | 20.10 | 20.25 | 20.00 | 20.20 | 20.20 | 0.50% | 597,825 |
| Jan 28, 2026 | 20.05 | 20.20 | 19.95 | 20.10 | 20.10 | 0.25% | 626,500 |
| Jan 27, 2026 | 20.10 | 20.20 | 19.90 | 20.05 | 20.05 | 0.50% | 617,017 |
| Jan 26, 2026 | 19.65 | 20.10 | 19.65 | 19.95 | 19.95 | 1.01% | 660,147 |
| Jan 23, 2026 | 19.75 | 19.80 | 19.55 | 19.75 | 19.75 | 0.25% | 431,200 |
| Jan 22, 2026 | 19.70 | 19.90 | 19.40 | 19.70 | 19.70 | -0.25% | 794,839 |
| Jan 21, 2026 | 20.10 | 20.10 | 19.45 | 19.75 | 19.75 | -1.74% | 707,980 |
| Jan 20, 2026 | 20.30 | 20.30 | 19.90 | 20.10 | 20.10 | -0.74% | 381,750 |
| Jan 19, 2026 | 20.20 | 20.35 | 20.00 | 20.25 | 20.25 | 0.25% | 512,413 |
| Jan 16, 2026 | 20.40 | 20.45 | 20.20 | 20.20 | 20.20 | -0.25% | 546,406 |
| Jan 15, 2026 | 20.00 | 20.30 | 19.90 | 20.25 | 20.25 | 1.00% | 503,191 |
| Jan 14, 2026 | 19.95 | 20.25 | 19.95 | 20.05 | 20.05 | 0.75% | 911,567 |
| Jan 13, 2026 | 19.70 | 20.00 | 19.55 | 19.90 | 19.90 | 1.02% | 351,264 |
| Jan 12, 2026 | 19.70 | 19.75 | 19.60 | 19.70 | 19.70 | -0.25% | 176,724 |
| Jan 9, 2026 | 19.65 | 19.85 | 19.65 | 19.75 | 19.75 | - | 143,093 |
| Jan 8, 2026 | 19.45 | 19.90 | 19.40 | 19.75 | 19.75 | 2.33% | 750,276 |
| Jan 7, 2026 | 19.60 | 19.60 | 19.25 | 19.30 | 19.30 | -1.28% | 416,184 |
| Jan 6, 2026 | 19.60 | 19.65 | 19.40 | 19.55 | 19.55 | 0.26% | 305,410 |
| Jan 5, 2026 | 19.85 | 20.00 | 19.50 | 19.50 | 19.50 | -1.76% | 264,317 |
| Jan 2, 2026 | 19.50 | 19.90 | 19.50 | 19.85 | 19.85 | 1.53% | 324,583 |
| Dec 31, 2025 | 19.50 | 19.70 | 19.50 | 19.55 | 19.55 | - | 158,579 |
| Dec 30, 2025 | 19.60 | 19.80 | 19.45 | 19.55 | 19.55 | -0.51% | 359,512 |
| Dec 29, 2025 | 19.65 | 20.05 | 19.60 | 19.65 | 19.65 | - | 672,178 |
| Dec 26, 2025 | 19.45 | 19.75 | 19.45 | 19.65 | 19.65 | 1.03% | 279,164 |
| Dec 24, 2025 | 19.55 | 19.60 | 19.35 | 19.45 | 19.45 | -0.51% | 389,739 |
| Dec 23, 2025 | 19.90 | 19.90 | 19.50 | 19.55 | 19.55 | -1.76% | 510,993 |
| Dec 22, 2025 | 20.00 | 20.00 | 19.85 | 19.90 | 19.90 | -0.25% | 238,738 |
| Dec 19, 2025 | 19.85 | 20.00 | 19.85 | 19.95 | 19.95 | 0.25% | 109,935 |
| Dec 18, 2025 | 19.90 | 19.95 | 19.80 | 19.90 | 19.90 | - | 163,272 |
| Dec 17, 2025 | 19.85 | 20.05 | 19.85 | 19.90 | 19.90 | 0.76% | 310,713 |
| Dec 16, 2025 | 20.00 | 20.00 | 19.65 | 19.75 | 19.75 | -1.50% | 330,634 |
| Dec 15, 2025 | 19.90 | 20.10 | 19.85 | 20.05 | 20.05 | 0.25% | 132,373 |
| Dec 12, 2025 | 20.15 | 20.55 | 20.00 | 20.00 | 20.00 | -0.74% | 561,094 |
| Dec 11, 2025 | 19.95 | 20.25 | 19.75 | 20.15 | 20.15 | 0.75% | 320,249 |
| Dec 10, 2025 | 20.00 | 20.10 | 19.90 | 20.00 | 20.00 | 0.25% | 318,560 |
| Dec 9, 2025 | 19.90 | 19.95 | 19.65 | 19.95 | 19.95 | 0.25% | 283,632 |
| Dec 8, 2025 | 20.45 | 20.45 | 19.60 | 19.90 | 19.90 | -3.16% | 932,477 |
| Dec 5, 2025 | 20.70 | 20.75 | 20.55 | 20.55 | 20.55 | -0.72% | 344,942 |
| Dec 4, 2025 | 20.90 | 21.05 | 20.65 | 20.70 | 20.70 | -0.72% | 693,485 |
| Dec 3, 2025 | 20.35 | 21.50 | 20.35 | 20.85 | 20.85 | 3.73% | 1,911,936 |
| Dec 2, 2025 | 19.90 | 20.45 | 19.85 | 20.10 | 20.10 | 0.75% | 1,039,355 |
| Dec 1, 2025 | 19.85 | 20.25 | 19.85 | 19.95 | 19.95 | 0.50% | 763,153 |
| Nov 28, 2025 | 19.90 | 20.05 | 19.80 | 19.85 | 19.85 | -0.75% | 277,802 |
| Nov 27, 2025 | 19.75 | 20.00 | 19.75 | 20.00 | 20.00 | 0.50% | 165,785 |
| Nov 26, 2025 | 19.55 | 20.00 | 19.55 | 19.90 | 19.90 | 1.02% | 240,407 |
| Nov 25, 2025 | 19.95 | 20.00 | 19.50 | 19.70 | 19.70 | -0.76% | 318,784 |
| Nov 24, 2025 | 19.85 | 20.10 | 19.85 | 19.85 | 19.85 | - | 478,779 |