Feei Cherng Develop Technology Co., Ltd. (TPEX:3313)
Taiwan
· Delayed Price · Currency is TWD 14.80
0.00 (0.00%)
Dec 5, 2025, 1:30 PM CST
TPEX:3313 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.70 | 14.80 | 14.60 | 14.80 | 14.80 | - | 111,765 |
| Dec 4, 2025 | 14.85 | 14.90 | 14.60 | 14.80 | 14.80 | -0.34% | 131,390 |
| Dec 3, 2025 | 14.35 | 14.85 | 14.30 | 14.85 | 14.85 | 3.85% | 245,284 |
| Dec 2, 2025 | 14.20 | 14.50 | 14.10 | 14.30 | 14.30 | - | 247,105 |
| Dec 1, 2025 | 14.10 | 14.40 | 14.05 | 14.30 | 14.30 | -2.05% | 225,731 |
| Nov 28, 2025 | 14.35 | 14.80 | 14.35 | 14.60 | 14.60 | 2.82% | 332,592 |
| Nov 27, 2025 | 13.90 | 14.25 | 13.90 | 14.20 | 14.20 | 1.43% | 229,951 |
| Nov 26, 2025 | 13.45 | 14.10 | 13.45 | 14.00 | 14.00 | 4.48% | 435,024 |
| Nov 25, 2025 | 13.35 | 13.60 | 13.30 | 13.40 | 13.40 | 0.75% | 281,976 |
| Nov 24, 2025 | 13.45 | 13.45 | 13.05 | 13.30 | 13.30 | 1.53% | 440,631 |
| Nov 21, 2025 | 13.40 | 13.50 | 13.05 | 13.10 | 13.10 | -2.96% | 728,705 |
| Nov 20, 2025 | 14.35 | 14.55 | 13.50 | 13.50 | 13.50 | -4.59% | 1,576,252 |
| Nov 19, 2025 | 14.65 | 15.05 | 14.05 | 14.15 | 14.15 | -3.08% | 796,009 |
| Nov 18, 2025 | 15.35 | 15.50 | 14.35 | 14.60 | 14.60 | -4.26% | 1,117,331 |
| Nov 17, 2025 | 16.00 | 16.00 | 15.15 | 15.25 | 15.25 | -3.17% | 464,088 |
| Nov 14, 2025 | 15.50 | 16.55 | 15.45 | 15.75 | 15.75 | -0.32% | 980,431 |
| Nov 13, 2025 | 15.45 | 16.00 | 15.30 | 15.80 | 15.80 | 2.27% | 503,736 |
| Nov 12, 2025 | 15.25 | 15.60 | 15.20 | 15.45 | 15.45 | 1.31% | 649,406 |
| Nov 11, 2025 | 15.65 | 15.75 | 15.20 | 15.25 | 15.25 | -2.87% | 650,260 |
| Nov 10, 2025 | 15.80 | 15.95 | 15.30 | 15.70 | 15.70 | - | 432,375 |
| Nov 7, 2025 | 15.80 | 15.80 | 15.05 | 15.70 | 15.70 | - | 684,777 |
| Nov 6, 2025 | 16.00 | 16.10 | 15.55 | 15.70 | 15.70 | -1.57% | 603,893 |
| Nov 5, 2025 | 15.45 | 15.95 | 15.05 | 15.95 | 15.95 | 2.24% | 1,105,393 |
| Nov 4, 2025 | 15.85 | 16.20 | 15.60 | 15.60 | 15.60 | -0.95% | 698,326 |
| Nov 3, 2025 | 16.10 | 16.45 | 15.75 | 15.75 | 15.75 | -1.56% | 625,666 |
| Oct 31, 2025 | 16.25 | 16.40 | 15.95 | 16.00 | 16.00 | -0.62% | 781,172 |
| Oct 30, 2025 | 16.60 | 16.70 | 16.10 | 16.10 | 16.10 | -2.42% | 741,121 |
| Oct 29, 2025 | 17.30 | 17.45 | 16.50 | 16.50 | 16.50 | -2.37% | 1,286,556 |
| Oct 28, 2025 | 17.60 | 17.60 | 16.70 | 16.90 | 16.90 | -3.98% | 1,599,349 |
| Oct 27, 2025 | 17.90 | 18.10 | 17.35 | 17.60 | 17.60 | -1.12% | 1,065,888 |
| Oct 23, 2025 | 18.60 | 18.95 | 17.80 | 17.80 | 17.80 | -3.78% | 1,568,912 |
| Oct 22, 2025 | 18.55 | 19.05 | 18.25 | 18.50 | 18.50 | -0.27% | 2,360,132 |
| Oct 21, 2025 | 19.30 | 19.40 | 18.50 | 18.55 | 18.55 | -4.63% | 3,162,057 |
| Oct 20, 2025 | 19.40 | 20.50 | 19.15 | 19.45 | 19.45 | 2.10% | 11,811,180 |
| Oct 17, 2025 | 17.35 | 19.05 | 17.10 | 19.05 | 19.05 | 9.80% | 3,881,420 |
| Oct 16, 2025 | 17.10 | 17.40 | 17.00 | 17.35 | 17.35 | 2.06% | 428,362 |
| Oct 15, 2025 | 17.30 | 17.30 | 16.90 | 17.00 | 17.00 | -2.30% | 943,797 |
| Oct 14, 2025 | 17.30 | 18.00 | 16.85 | 17.40 | 17.40 | 4.19% | 2,779,903 |
| Oct 13, 2025 | 15.60 | 16.75 | 15.40 | 16.70 | 16.70 | 4.70% | 1,263,849 |
| Oct 9, 2025 | 16.50 | 16.65 | 15.95 | 15.95 | 15.95 | -5.06% | 2,691,461 |
| Oct 8, 2025 | 17.10 | 17.20 | 16.60 | 16.80 | 16.80 | -1.75% | 1,428,263 |
| Oct 7, 2025 | 18.35 | 18.40 | 16.85 | 17.10 | 17.10 | -6.81% | 3,097,476 |
| Oct 3, 2025 | 18.70 | 19.00 | 18.30 | 18.35 | 18.35 | -0.54% | 1,657,024 |
| Oct 2, 2025 | 19.05 | 19.40 | 18.35 | 18.45 | 18.45 | -1.86% | 3,021,680 |
| Oct 1, 2025 | 19.65 | 19.65 | 18.10 | 18.80 | 18.80 | -3.34% | 6,492,325 |
| Sep 30, 2025 | 20.80 | 21.00 | 19.40 | 19.45 | 19.45 | -1.02% | 19,746,200 |
| Sep 26, 2025 | 18.80 | 19.65 | 18.70 | 19.65 | 19.65 | 9.78% | 5,005,490 |
| Sep 25, 2025 | 17.00 | 18.70 | 16.80 | 17.90 | 17.90 | 5.29% | 9,434,472 |
| Sep 24, 2025 | 18.05 | 18.05 | 17.00 | 17.00 | 17.00 | -6.59% | 841,964 |
| Sep 23, 2025 | 17.45 | 18.30 | 17.45 | 18.20 | 18.20 | 3.41% | 929,963 |
| Sep 22, 2025 | 17.50 | 17.65 | 17.10 | 17.60 | 17.60 | 1.15% | 397,469 |
| Sep 19, 2025 | 17.70 | 17.80 | 17.10 | 17.40 | 17.40 | -0.57% | 468,242 |
| Sep 18, 2025 | 17.80 | 18.00 | 17.45 | 17.50 | 17.50 | -0.57% | 367,465 |
| Sep 17, 2025 | 17.50 | 17.70 | 17.50 | 17.60 | 17.60 | 0.57% | 291,068 |
| Sep 16, 2025 | 17.85 | 17.85 | 17.20 | 17.50 | 17.50 | -1.69% | 499,255 |
| Sep 15, 2025 | 17.80 | 18.40 | 17.80 | 17.80 | 17.80 | 1.42% | 1,038,399 |
| Sep 12, 2025 | 17.90 | 17.90 | 17.10 | 17.55 | 17.55 | 0.86% | 1,046,917 |
| Sep 11, 2025 | 18.00 | 18.00 | 17.20 | 17.40 | 17.40 | -4.40% | 1,598,800 |
| Sep 10, 2025 | 18.60 | 18.75 | 18.20 | 18.20 | 18.20 | -3.19% | 3,055,948 |
| Sep 9, 2025 | 18.15 | 19.20 | 17.45 | 18.80 | 18.80 | 3.30% | 6,918,901 |
| Sep 8, 2025 | 17.45 | 18.30 | 17.00 | 18.20 | 18.20 | 8.98% | 7,326,375 |
| Sep 5, 2025 | 15.35 | 16.70 | 14.35 | 16.70 | 16.70 | 9.87% | 3,986,442 |
| Sep 4, 2025 | 14.55 | 15.50 | 14.00 | 15.20 | 15.20 | 7.80% | 6,532,724 |
| Sep 3, 2025 | 13.00 | 14.10 | 13.00 | 14.10 | 14.10 | 9.73% | 1,573,245 |
| Sep 2, 2025 | 12.85 | 12.95 | 12.80 | 12.85 | 12.85 | - | 65,617 |
| Sep 1, 2025 | 12.95 | 12.95 | 12.75 | 12.85 | 12.85 | -0.77% | 162,121 |
| Aug 29, 2025 | 12.85 | 13.00 | 12.85 | 12.95 | 12.95 | 0.78% | 149,811 |
| Aug 28, 2025 | 12.85 | 12.95 | 12.85 | 12.85 | 12.85 | -0.39% | 84,656 |
| Aug 27, 2025 | 12.90 | 13.00 | 12.85 | 12.90 | 12.90 | - | 133,752 |
| Aug 26, 2025 | 12.90 | 13.00 | 12.80 | 12.90 | 12.90 | - | 156,089 |
| Aug 25, 2025 | 13.00 | 13.10 | 12.90 | 12.90 | 12.90 | -0.39% | 172,805 |
| Aug 22, 2025 | 13.30 | 13.30 | 12.75 | 12.95 | 12.95 | -2.63% | 543,184 |
| Aug 21, 2025 | 13.15 | 13.40 | 13.15 | 13.30 | 13.30 | 1.14% | 148,189 |
| Aug 20, 2025 | 13.00 | 13.20 | 13.00 | 13.15 | 13.15 | 0.38% | 56,587 |
| Aug 19, 2025 | 13.20 | 13.20 | 13.00 | 13.10 | 13.10 | -0.38% | 132,352 |
| Aug 18, 2025 | 13.40 | 13.40 | 13.10 | 13.15 | 13.15 | -1.87% | 120,322 |
| Aug 15, 2025 | 13.50 | 13.50 | 13.30 | 13.40 | 13.40 | -1.47% | 156,471 |
| Aug 14, 2025 | 13.85 | 13.85 | 13.50 | 13.60 | 13.60 | -0.37% | 70,847 |
| Aug 13, 2025 | 14.00 | 14.00 | 13.60 | 13.65 | 13.65 | -1.80% | 274,584 |
| Aug 12, 2025 | 13.80 | 14.15 | 13.70 | 13.90 | 13.90 | 4.91% | 374,279 |
| Aug 11, 2025 | 13.40 | 13.40 | 13.10 | 13.25 | 13.25 | 0.76% | 83,426 |
| Aug 8, 2025 | 13.20 | 13.25 | 13.15 | 13.15 | 13.15 | -0.75% | 70,932 |
| Aug 7, 2025 | 13.15 | 13.25 | 13.15 | 13.25 | 13.25 | - | 39,423 |
| Aug 6, 2025 | 13.25 | 13.30 | 13.20 | 13.25 | 13.25 | -0.38% | 93,938 |
| Aug 5, 2025 | 13.40 | 13.45 | 13.30 | 13.30 | 13.30 | -0.75% | 91,078 |
| Aug 4, 2025 | 13.20 | 13.55 | 13.20 | 13.40 | 13.40 | 1.52% | 94,332 |
| Aug 1, 2025 | 13.05 | 13.35 | 13.05 | 13.20 | 13.20 | 1.15% | 142,196 |
| Jul 31, 2025 | 13.10 | 13.15 | 13.05 | 13.05 | 13.05 | -0.76% | 79,455 |
| Jul 30, 2025 | 13.05 | 13.30 | 13.05 | 13.15 | 13.15 | 0.77% | 131,722 |
| Jul 29, 2025 | 13.10 | 13.10 | 13.00 | 13.05 | 13.05 | -0.76% | 137,621 |
| Jul 28, 2025 | 13.10 | 13.20 | 13.10 | 13.15 | 13.15 | -0.75% | 62,351 |
| Jul 25, 2025 | 13.20 | 13.30 | 13.10 | 13.25 | 13.25 | - | 71,474 |
| Jul 24, 2025 | 13.30 | 13.30 | 13.10 | 13.25 | 13.25 | -0.38% | 208,410 |
| Jul 23, 2025 | 13.35 | 13.40 | 13.30 | 13.30 | 13.30 | -0.37% | 167,400 |
| Jul 22, 2025 | 13.45 | 13.50 | 13.35 | 13.35 | 13.35 | -0.37% | 133,142 |
| Jul 21, 2025 | 13.55 | 13.55 | 13.40 | 13.40 | 13.40 | - | 49,814 |
| Jul 18, 2025 | 13.95 | 13.95 | 13.40 | 13.40 | 13.40 | -1.11% | 120,435 |
| Jul 17, 2025 | 13.65 | 13.65 | 13.50 | 13.55 | 13.55 | -0.73% | 51,951 |
| Jul 16, 2025 | 13.55 | 13.95 | 13.40 | 13.65 | 13.65 | 1.11% | 175,110 |
| Jul 15, 2025 | 13.55 | 13.75 | 13.40 | 13.50 | 13.50 | -0.37% | 70,125 |