Feng Tay Enterprises Co., Ltd. (TPE:9910)
Taiwan
· Delayed Price · Currency is TWD 124.50
-4.50 (-3.49%)
At close: Dec 5, 2025
Feng Tay Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 128.50 | 128.50 | 123.00 | 124.50 | 124.50 | -3.49% | 979,373 |
| Dec 4, 2025 | 129.50 | 129.50 | 128.00 | 129.00 | 129.00 | 0.39% | 258,208 |
| Dec 3, 2025 | 130.00 | 130.00 | 127.50 | 128.50 | 128.50 | -0.77% | 431,387 |
| Dec 2, 2025 | 127.50 | 129.50 | 127.00 | 129.50 | 129.50 | 1.57% | 305,128 |
| Dec 1, 2025 | 127.00 | 129.50 | 126.50 | 127.50 | 127.50 | -1.16% | 361,546 |
| Nov 28, 2025 | 129.00 | 130.00 | 127.50 | 129.00 | 129.00 | - | 818,269 |
| Nov 27, 2025 | 127.50 | 130.00 | 127.50 | 129.00 | 129.00 | - | 414,078 |
| Nov 26, 2025 | 127.00 | 130.50 | 127.00 | 129.00 | 129.00 | 2.38% | 762,098 |
| Nov 25, 2025 | 129.00 | 129.50 | 125.50 | 126.00 | 126.00 | -3.08% | 690,149 |
| Nov 24, 2025 | 128.00 | 131.50 | 128.00 | 130.00 | 130.00 | 2.77% | 2,099,247 |
| Nov 21, 2025 | 127.00 | 127.50 | 126.00 | 126.50 | 126.50 | 0.80% | 666,056 |
| Nov 20, 2025 | 128.50 | 129.50 | 123.50 | 125.50 | 125.50 | -2.33% | 558,986 |
| Nov 19, 2025 | 127.00 | 129.00 | 125.50 | 128.50 | 128.50 | 1.98% | 996,906 |
| Nov 18, 2025 | 125.00 | 126.00 | 124.00 | 126.00 | 126.00 | -1.56% | 530,596 |
| Nov 17, 2025 | 126.00 | 129.50 | 125.50 | 128.00 | 128.00 | 0.39% | 579,539 |
| Nov 14, 2025 | 123.00 | 130.00 | 123.00 | 127.50 | 127.50 | 2.00% | 879,045 |
| Nov 13, 2025 | 120.50 | 126.50 | 120.50 | 125.00 | 125.00 | 3.31% | 708,886 |
| Nov 12, 2025 | 121.50 | 123.00 | 120.50 | 121.00 | 121.00 | -1.22% | 678,140 |
| Nov 11, 2025 | 122.50 | 123.00 | 121.00 | 122.50 | 122.50 | 0.82% | 429,440 |
| Nov 10, 2025 | 122.50 | 123.00 | 119.50 | 121.50 | 121.50 | -1.22% | 779,705 |
| Nov 7, 2025 | 121.50 | 124.00 | 120.50 | 123.00 | 123.00 | 1.23% | 1,027,875 |
| Nov 6, 2025 | 124.50 | 125.00 | 121.50 | 121.50 | 121.50 | -0.82% | 939,964 |
| Nov 5, 2025 | 122.00 | 122.50 | 119.50 | 122.50 | 122.50 | 0.41% | 902,881 |
| Nov 4, 2025 | 121.50 | 125.00 | 121.50 | 122.00 | 122.00 | -0.81% | 506,857 |
| Nov 3, 2025 | 125.00 | 126.00 | 123.00 | 123.00 | 123.00 | 0.82% | 1,075,413 |
| Oct 31, 2025 | 124.00 | 124.00 | 122.00 | 122.00 | 122.00 | -1.21% | 627,610 |
| Oct 30, 2025 | 121.50 | 123.50 | 120.50 | 123.50 | 123.50 | 1.65% | 1,296,623 |
| Oct 29, 2025 | 126.50 | 126.50 | 120.50 | 121.50 | 121.50 | -3.19% | 1,665,231 |
| Oct 28, 2025 | 128.50 | 128.50 | 123.50 | 125.50 | 125.50 | -3.09% | 996,020 |
| Oct 27, 2025 | 130.00 | 131.00 | 126.50 | 129.50 | 129.50 | -1.52% | 1,716,967 |
| Oct 23, 2025 | 131.00 | 133.00 | 131.00 | 131.50 | 131.50 | 0.38% | 965,441 |
| Oct 22, 2025 | 129.50 | 132.00 | 128.00 | 131.00 | 131.00 | 1.95% | 1,336,240 |
| Oct 21, 2025 | 135.00 | 135.00 | 128.00 | 128.50 | 128.50 | -3.38% | 1,130,349 |
| Oct 20, 2025 | 130.00 | 133.00 | 127.50 | 133.00 | 133.00 | 3.91% | 1,362,751 |
| Oct 17, 2025 | 131.50 | 133.00 | 128.00 | 128.00 | 128.00 | -3.40% | 992,033 |
| Oct 16, 2025 | 134.00 | 134.00 | 131.50 | 132.50 | 132.50 | - | 482,435 |
| Oct 15, 2025 | 131.00 | 132.50 | 130.00 | 132.50 | 132.50 | 1.15% | 535,117 |
| Oct 14, 2025 | 131.00 | 133.00 | 129.50 | 131.00 | 131.00 | - | 966,360 |
| Oct 13, 2025 | 129.00 | 133.00 | 129.00 | 131.00 | 131.00 | -2.96% | 1,023,753 |
| Oct 9, 2025 | 135.50 | 136.00 | 133.50 | 135.00 | 135.00 | 0.37% | 526,815 |
| Oct 8, 2025 | 133.00 | 134.50 | 132.50 | 134.50 | 134.50 | 1.13% | 840,713 |
| Oct 7, 2025 | 133.50 | 134.50 | 131.50 | 133.00 | 133.00 | 1.53% | 1,322,004 |
| Oct 3, 2025 | 133.00 | 133.00 | 129.00 | 131.00 | 131.00 | -1.50% | 1,329,612 |
| Oct 2, 2025 | 131.50 | 134.00 | 131.00 | 133.00 | 133.00 | 0.76% | 1,396,489 |
| Oct 1, 2025 | 130.00 | 132.50 | 126.00 | 132.00 | 132.00 | 7.32% | 3,750,307 |
| Sep 30, 2025 | 119.50 | 123.50 | 118.50 | 123.00 | 123.00 | 4.24% | 1,696,086 |
| Sep 26, 2025 | 115.00 | 118.50 | 115.00 | 118.00 | 118.00 | 0.85% | 1,444,270 |
| Sep 25, 2025 | 117.50 | 118.00 | 113.50 | 117.00 | 117.00 | 3.54% | 1,675,385 |
| Sep 24, 2025 | 111.50 | 113.00 | 111.00 | 113.00 | 113.00 | 1.80% | 429,714 |
| Sep 23, 2025 | 112.00 | 112.50 | 111.00 | 111.00 | 111.00 | -1.77% | 842,083 |
| Sep 22, 2025 | 113.00 | 115.00 | 112.00 | 113.00 | 113.00 | 1.35% | 736,208 |
| Sep 19, 2025 | 115.50 | 115.50 | 111.50 | 111.50 | 111.50 | -3.46% | 3,399,013 |
| Sep 18, 2025 | 115.50 | 117.00 | 114.00 | 115.50 | 115.50 | 0.43% | 965,297 |
| Sep 17, 2025 | 113.00 | 115.00 | 113.00 | 115.00 | 115.00 | 0.88% | 975,769 |
| Sep 16, 2025 | 111.50 | 114.00 | 111.50 | 114.00 | 114.00 | 2.24% | 816,643 |
| Sep 15, 2025 | 112.50 | 113.00 | 111.00 | 111.50 | 111.50 | -0.89% | 483,291 |
| Sep 12, 2025 | 112.50 | 113.50 | 111.50 | 112.50 | 112.50 | - | 514,521 |
| Sep 11, 2025 | 113.00 | 113.00 | 111.50 | 112.50 | 112.50 | -0.44% | 510,990 |
| Sep 10, 2025 | 115.00 | 115.00 | 113.00 | 113.00 | 113.00 | -1.74% | 487,940 |
| Sep 9, 2025 | 115.00 | 115.00 | 114.00 | 115.00 | 115.00 | - | 395,122 |
| Sep 8, 2025 | 115.00 | 115.50 | 114.00 | 115.00 | 115.00 | - | 350,991 |
| Sep 5, 2025 | 114.00 | 115.00 | 113.50 | 115.00 | 115.00 | 0.88% | 342,862 |
| Sep 4, 2025 | 113.00 | 114.50 | 113.00 | 114.00 | 114.00 | 1.79% | 518,583 |
| Sep 3, 2025 | 113.00 | 114.50 | 112.00 | 112.00 | 112.00 | -0.88% | 516,409 |
| Sep 2, 2025 | 114.00 | 116.50 | 112.50 | 113.00 | 113.00 | -0.44% | 845,766 |
| Sep 1, 2025 | 117.50 | 117.50 | 113.00 | 113.50 | 113.50 | -3.40% | 1,036,902 |
| Aug 29, 2025 | 118.00 | 118.50 | 117.50 | 117.50 | 117.50 | - | 405,266 |
| Aug 28, 2025 | 118.50 | 119.50 | 117.00 | 117.50 | 117.50 | -0.84% | 992,431 |
| Aug 27, 2025 | 119.50 | 120.50 | 118.00 | 118.50 | 118.50 | -0.84% | 887,993 |
| Aug 26, 2025 | 121.50 | 121.50 | 119.50 | 119.50 | 119.50 | -2.45% | 1,059,350 |
| Aug 25, 2025 | 122.50 | 123.50 | 121.50 | 122.50 | 122.50 | 0.41% | 451,204 |
| Aug 22, 2025 | 120.00 | 122.50 | 119.00 | 122.00 | 122.00 | 0.83% | 606,406 |
| Aug 21, 2025 | 120.50 | 121.50 | 120.00 | 121.00 | 121.00 | 0.83% | 206,651 |
| Aug 20, 2025 | 124.50 | 124.50 | 118.50 | 120.00 | 120.00 | -1.23% | 948,773 |
| Aug 19, 2025 | 121.50 | 122.00 | 119.50 | 121.50 | 121.50 | -0.41% | 578,646 |
| Aug 18, 2025 | 123.00 | 125.00 | 122.00 | 122.00 | 122.00 | -1.61% | 456,803 |
| Aug 15, 2025 | 124.00 | 126.00 | 122.50 | 124.00 | 124.00 | - | 401,072 |
| Aug 14, 2025 | 121.50 | 127.00 | 121.50 | 124.00 | 124.00 | 2.48% | 1,068,777 |
| Aug 13, 2025 | 121.50 | 121.50 | 120.00 | 121.00 | 121.00 | 0.83% | 395,585 |
| Aug 12, 2025 | 119.50 | 120.50 | 119.50 | 120.00 | 120.00 | - | 229,045 |
| Aug 11, 2025 | 120.50 | 120.50 | 119.50 | 120.00 | 120.00 | -1.23% | 432,959 |
| Aug 8, 2025 | 119.50 | 121.50 | 119.50 | 121.50 | 121.50 | 1.25% | 472,788 |
| Aug 7, 2025 | 121.00 | 122.50 | 120.00 | 120.00 | 120.00 | -0.83% | 425,203 |
| Aug 6, 2025 | 122.00 | 122.00 | 121.00 | 121.00 | 121.00 | -0.41% | 404,647 |
| Aug 5, 2025 | 119.50 | 121.50 | 119.50 | 121.50 | 121.50 | 1.25% | 580,300 |
| Aug 4, 2025 | 118.00 | 121.00 | 116.50 | 120.00 | 120.00 | 0.42% | 801,209 |
| Aug 1, 2025 | 117.50 | 121.00 | 116.50 | 119.50 | 119.50 | 0.42% | 598,244 |
| Jul 31, 2025 | 120.00 | 120.00 | 117.50 | 119.00 | 119.00 | -1.65% | 1,337,399 |
| Jul 30, 2025 | 120.00 | 121.50 | 119.50 | 121.00 | 121.00 | 0.83% | 1,075,685 |
| Jul 29, 2025 | 121.50 | 123.00 | 120.00 | 120.00 | 120.00 | -0.83% | 617,010 |
| Jul 28, 2025 | 120.50 | 122.50 | 120.00 | 121.00 | 121.00 | 1.26% | 1,099,138 |
| Jul 25, 2025 | 120.00 | 122.50 | 118.00 | 119.50 | 119.50 | -1.24% | 1,319,835 |
| Jul 24, 2025 | 120.50 | 122.00 | 120.00 | 121.00 | 121.00 | - | 1,159,105 |
| Jul 23, 2025 | 118.00 | 121.50 | 117.00 | 121.00 | 121.00 | 3.42% | 1,758,707 |
| Jul 22, 2025 | 121.50 | 121.50 | 117.00 | 117.00 | 117.00 | -3.31% | 1,021,834 |
| Jul 21, 2025 | 121.50 | 122.50 | 120.00 | 121.00 | 121.00 | 0.41% | 935,243 |
| Jul 18, 2025 | 123.00 | 123.00 | 118.50 | 120.50 | 120.50 | -0.41% | 1,006,573 |
| Jul 17, 2025 | 121.00 | 123.00 | 120.00 | 121.00 | 121.00 | 0.83% | 798,701 |
| Jul 16, 2025 | 117.00 | 121.00 | 116.50 | 120.00 | 120.00 | 1.69% | 578,213 |
| Jul 15, 2025 | 119.00 | 122.00 | 116.50 | 118.00 | 118.00 | -1.26% | 924,855 |