Feng Tay Enterprises Co., Ltd. (TPE:9910)
Taiwan
· Delayed Price · Currency is TWD 88.00
-2.60 (-2.87%)
At close: Mar 9, 2026
Feng Tay Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 93.80 | 93.80 | 90.20 | 90.60 | 90.60 | -5.82% | 3,727,937 |
| Mar 5, 2026 | 93.70 | 97.30 | 92.10 | 96.20 | 96.20 | 4.23% | 2,943,658 |
| Mar 4, 2026 | 91.00 | 92.90 | 90.20 | 92.30 | 92.30 | - | 3,044,397 |
| Mar 3, 2026 | 92.60 | 93.80 | 91.80 | 92.30 | 92.30 | -0.54% | 2,453,231 |
| Mar 2, 2026 | 91.00 | 93.80 | 90.80 | 92.80 | 92.80 | -1.07% | 3,722,134 |
| Feb 26, 2026 | 95.00 | 97.80 | 93.20 | 93.80 | 93.80 | -1.26% | 42,615,800 |
| Feb 25, 2026 | 93.30 | 95.50 | 93.30 | 95.00 | 95.00 | 1.82% | 2,416,331 |
| Feb 24, 2026 | 93.50 | 94.40 | 93.00 | 93.30 | 93.30 | -0.74% | 1,901,536 |
| Feb 23, 2026 | 91.00 | 94.60 | 90.30 | 94.00 | 94.00 | 1.84% | 3,468,041 |
| Feb 11, 2026 | 91.10 | 93.00 | 90.80 | 92.30 | 92.30 | -0.22% | 3,012,927 |
| Feb 10, 2026 | 92.20 | 92.90 | 91.20 | 92.50 | 92.50 | 0.43% | 1,732,915 |
| Feb 9, 2026 | 94.00 | 94.00 | 91.10 | 92.10 | 92.10 | -0.97% | 2,033,172 |
| Feb 6, 2026 | 93.80 | 94.60 | 92.90 | 93.00 | 93.00 | -1.06% | 1,157,966 |
| Feb 5, 2026 | 94.30 | 97.90 | 94.00 | 94.00 | 94.00 | 0.86% | 1,802,316 |
| Feb 4, 2026 | 92.80 | 94.50 | 92.80 | 93.20 | 93.20 | 0.43% | 918,757 |
| Feb 3, 2026 | 93.50 | 95.40 | 92.60 | 92.80 | 92.80 | -0.32% | 1,137,208 |
| Feb 2, 2026 | 96.00 | 96.00 | 93.10 | 93.10 | 93.10 | -3.22% | 1,561,476 |
| Jan 30, 2026 | 94.50 | 96.20 | 92.40 | 96.20 | 96.20 | 2.78% | 2,243,673 |
| Jan 29, 2026 | 94.60 | 94.60 | 92.60 | 93.60 | 93.60 | -0.95% | 2,389,706 |
| Jan 28, 2026 | 97.00 | 97.20 | 94.50 | 94.50 | 94.50 | -2.48% | 2,946,682 |
| Jan 27, 2026 | 96.30 | 98.10 | 96.30 | 96.90 | 96.90 | 0.94% | 2,280,067 |
| Jan 26, 2026 | 98.80 | 98.80 | 95.20 | 96.00 | 96.00 | -2.83% | 2,979,729 |
| Jan 23, 2026 | 100.00 | 100.50 | 98.20 | 98.80 | 98.80 | -0.70% | 2,313,802 |
| Jan 22, 2026 | 100.50 | 100.50 | 99.20 | 99.50 | 99.50 | -0.30% | 2,587,126 |
| Jan 21, 2026 | 99.10 | 100.50 | 99.10 | 99.80 | 99.80 | -0.20% | 3,222,236 |
| Jan 20, 2026 | 101.00 | 102.50 | 98.60 | 100.00 | 100.00 | -1.48% | 2,824,888 |
| Jan 19, 2026 | 102.50 | 104.50 | 100.00 | 101.50 | 101.50 | -2.40% | 2,502,690 |
| Jan 16, 2026 | 105.50 | 106.00 | 104.00 | 104.00 | 104.00 | -2.35% | 1,484,237 |
| Jan 15, 2026 | 105.00 | 107.50 | 103.50 | 106.50 | 106.50 | -0.93% | 1,301,078 |
| Jan 14, 2026 | 105.50 | 108.00 | 105.00 | 107.50 | 107.50 | 3.37% | 1,286,717 |
| Jan 13, 2026 | 105.00 | 105.50 | 103.00 | 104.00 | 104.00 | - | 1,285,838 |
| Jan 12, 2026 | 106.00 | 106.00 | 104.00 | 104.00 | 104.00 | -2.80% | 2,265,820 |
| Jan 9, 2026 | 107.00 | 107.50 | 106.00 | 107.00 | 107.00 | -4.04% | 2,573,970 |
| Jan 8, 2026 | 106.50 | 111.50 | 106.00 | 111.50 | 111.50 | 4.69% | 1,733,042 |
| Jan 7, 2026 | 108.00 | 108.00 | 105.50 | 106.50 | 106.50 | - | 1,335,354 |
| Jan 6, 2026 | 108.00 | 109.00 | 106.00 | 106.50 | 106.50 | -0.93% | 1,389,303 |
| Jan 5, 2026 | 113.00 | 113.00 | 107.50 | 107.50 | 107.50 | -4.44% | 1,619,528 |
| Jan 2, 2026 | 117.00 | 117.50 | 112.50 | 112.50 | 112.50 | -3.43% | 2,673,929 |
| Dec 31, 2025 | 115.50 | 116.50 | 111.50 | 116.50 | 116.50 | 0.43% | 3,077,295 |
| Dec 30, 2025 | 111.00 | 116.00 | 108.00 | 116.00 | 116.00 | 4.50% | 2,556,896 |
| Dec 29, 2025 | 111.50 | 113.00 | 111.00 | 111.00 | 111.00 | - | 695,368 |
| Dec 26, 2025 | 115.00 | 115.00 | 111.00 | 111.00 | 111.00 | -1.77% | 877,745 |
| Dec 24, 2025 | 115.00 | 115.00 | 113.00 | 113.00 | 113.00 | -1.74% | 610,783 |
| Dec 23, 2025 | 118.50 | 118.50 | 114.50 | 115.00 | 115.00 | -2.95% | 891,690 |
| Dec 22, 2025 | 120.00 | 120.50 | 118.50 | 118.50 | 118.50 | -1.25% | 704,442 |
| Dec 19, 2025 | 120.50 | 121.50 | 120.00 | 120.00 | 120.00 | -0.83% | 873,742 |
| Dec 18, 2025 | 120.50 | 123.00 | 120.00 | 121.00 | 121.00 | 0.41% | 555,128 |
| Dec 17, 2025 | 123.00 | 124.00 | 120.50 | 120.50 | 120.50 | - | 454,276 |
| Dec 16, 2025 | 119.50 | 123.00 | 119.50 | 120.50 | 120.50 | -0.82% | 674,300 |
| Dec 15, 2025 | 121.50 | 123.00 | 120.50 | 121.50 | 121.50 | -1.22% | 472,187 |
| Dec 12, 2025 | 121.50 | 125.00 | 121.50 | 123.00 | 123.00 | 2.93% | 787,941 |
| Dec 11, 2025 | 123.50 | 123.50 | 119.50 | 119.50 | 119.50 | -2.85% | 711,713 |
| Dec 10, 2025 | 123.00 | 125.00 | 123.00 | 123.00 | 123.00 | - | 363,046 |
| Dec 9, 2025 | 122.50 | 126.00 | 122.50 | 123.00 | 123.00 | -0.81% | 526,156 |
| Dec 8, 2025 | 124.50 | 126.00 | 122.50 | 124.00 | 124.00 | -0.40% | 729,528 |
| 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 |