Feng Tay Enterprises Co., Ltd. (TPE:9910)
Taiwan
· Delayed Price · Currency is TWD 70.80
-0.90 (-1.26%)
Apr 29, 2026, 1:30 PM CST
Feng Tay Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 72.60 | 72.60 | 70.50 | 70.80 | 70.80 | -1.26% | 1,530,397 |
| Apr 28, 2026 | 70.60 | 72.80 | 70.60 | 71.70 | 71.70 | 1.56% | 2,268,349 |
| Apr 27, 2026 | 72.50 | 72.50 | 70.40 | 70.60 | 70.60 | -3.29% | 2,792,360 |
| Apr 24, 2026 | 76.10 | 76.40 | 72.50 | 73.00 | 73.00 | -4.07% | 5,056,311 |
| Apr 23, 2026 | 76.90 | 77.80 | 76.00 | 76.10 | 76.10 | -1.68% | 2,720,750 |
| Apr 22, 2026 | 77.90 | 78.30 | 77.00 | 77.40 | 77.40 | -0.77% | 2,360,399 |
| Apr 21, 2026 | 79.00 | 79.00 | 77.50 | 78.00 | 78.00 | -0.13% | 1,960,426 |
| Apr 20, 2026 | 78.00 | 78.40 | 76.80 | 78.10 | 78.10 | 0.77% | 2,374,125 |
| Apr 17, 2026 | 78.50 | 79.30 | 77.50 | 77.50 | 77.50 | -0.77% | 1,537,832 |
| Apr 16, 2026 | 77.40 | 78.50 | 76.90 | 78.10 | 78.10 | 1.69% | 2,236,054 |
| Apr 15, 2026 | 76.50 | 78.00 | 75.70 | 76.80 | 76.80 | 1.05% | 2,213,106 |
| Apr 14, 2026 | 78.00 | 78.10 | 76.00 | 76.00 | 76.00 | -2.56% | 2,479,849 |
| Apr 13, 2026 | 77.30 | 78.10 | 76.40 | 78.00 | 78.00 | 1.43% | 1,085,892 |
| Apr 10, 2026 | 78.50 | 79.40 | 76.50 | 76.90 | 76.90 | -2.16% | 1,874,537 |
| Apr 9, 2026 | 81.40 | 81.40 | 78.50 | 78.60 | 78.60 | -2.96% | 1,808,305 |
| Apr 8, 2026 | 79.90 | 81.40 | 78.90 | 81.00 | 81.00 | 2.66% | 2,008,363 |
| Apr 7, 2026 | 79.10 | 79.60 | 78.50 | 78.90 | 78.90 | -0.13% | 1,210,879 |
| Apr 2, 2026 | 81.10 | 81.10 | 78.80 | 79.00 | 79.00 | -3.30% | 2,078,819 |
| Apr 1, 2026 | 81.30 | 82.30 | 80.20 | 81.70 | 81.70 | 2.00% | 1,328,514 |
| Mar 31, 2026 | 80.00 | 80.90 | 79.60 | 80.10 | 80.10 | -0.50% | 784,558 |
| Mar 30, 2026 | 79.50 | 81.30 | 79.50 | 80.50 | 80.50 | -0.62% | 1,365,073 |
| Mar 27, 2026 | 80.00 | 81.10 | 80.00 | 81.00 | 81.00 | 0.37% | 831,781 |
| Mar 26, 2026 | 82.70 | 82.70 | 80.70 | 80.70 | 80.70 | -1.59% | 1,103,316 |
| Mar 25, 2026 | 83.30 | 83.30 | 80.90 | 82.00 | 82.00 | 0.99% | 1,159,817 |
| Mar 24, 2026 | 80.40 | 81.90 | 80.40 | 81.20 | 81.20 | 2.53% | 1,455,417 |
| Mar 23, 2026 | 79.30 | 81.20 | 78.70 | 79.20 | 79.20 | -2.58% | 1,600,616 |
| Mar 20, 2026 | 79.60 | 81.40 | 79.30 | 81.30 | 81.30 | 1.75% | 1,575,879 |
| Mar 19, 2026 | 82.50 | 82.90 | 79.70 | 79.90 | 79.90 | -4.77% | 3,246,536 |
| Mar 18, 2026 | 83.30 | 84.50 | 81.90 | 83.90 | 83.90 | 2.19% | 2,246,449 |
| Mar 17, 2026 | 83.60 | 83.70 | 80.60 | 82.10 | 82.10 | -1.68% | 3,147,448 |
| Mar 16, 2026 | 83.90 | 84.40 | 82.20 | 83.50 | 83.50 | -0.36% | 1,998,899 |
| Mar 13, 2026 | 86.40 | 86.60 | 83.80 | 83.80 | 83.80 | -3.46% | 3,846,829 |
| Mar 12, 2026 | 87.50 | 88.40 | 86.80 | 86.80 | 86.80 | -1.92% | 2,835,765 |
| Mar 11, 2026 | 88.90 | 89.20 | 87.40 | 88.50 | 88.50 | -0.34% | 3,024,419 |
| Mar 10, 2026 | 90.30 | 91.00 | 87.30 | 88.80 | 88.80 | 0.91% | 2,324,629 |
| Mar 9, 2026 | 87.30 | 90.00 | 86.20 | 88.00 | 88.00 | -2.87% | 3,900,064 |
| Mar 6, 2026 | 93.80 | 93.80 | 90.20 | 90.60 | 90.60 | -5.82% | 3,729,806 |
| 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% | 3,468,240 |
| 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% | 2,674,186 |
| 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% | 874,380 |
| 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 |