Feei Cherng Develop Technology Co., Ltd. (TPEX:3313)
Taiwan
· Delayed Price · Currency is TWD 11.90
0.00 (0.00%)
Apr 29, 2026, 1:21 PM CST
TPEX:3313 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.00 | 12.00 | 11.85 | 11.90 | 11.90 | -0.42% | 114,058 |
| Apr 27, 2026 | 12.10 | 12.10 | 11.90 | 11.95 | 11.95 | -1.24% | 166,689 |
| Apr 24, 2026 | 12.20 | 12.20 | 12.00 | 12.10 | 12.10 | -1.63% | 94,220 |
| Apr 23, 2026 | 12.55 | 12.55 | 12.00 | 12.30 | 12.30 | -2.38% | 245,635 |
| Apr 22, 2026 | 13.00 | 13.00 | 12.40 | 12.60 | 12.60 | -1.18% | 268,489 |
| Apr 21, 2026 | 12.70 | 12.80 | 12.60 | 12.75 | 12.75 | 0.39% | 101,074 |
| Apr 20, 2026 | 13.10 | 13.10 | 12.60 | 12.70 | 12.70 | -1.93% | 211,632 |
| Apr 17, 2026 | 13.15 | 13.20 | 12.90 | 12.95 | 12.95 | -1.15% | 99,639 |
| Apr 16, 2026 | 12.95 | 13.15 | 12.90 | 13.10 | 13.10 | 1.16% | 140,704 |
| Apr 15, 2026 | 12.70 | 13.10 | 12.60 | 12.95 | 12.95 | 1.57% | 183,326 |
| Apr 14, 2026 | 12.75 | 12.80 | 12.70 | 12.75 | 12.75 | - | 167,003 |
| Apr 13, 2026 | 12.60 | 12.75 | 12.55 | 12.75 | 12.75 | 1.19% | 117,367 |
| Apr 10, 2026 | 12.60 | 12.70 | 12.60 | 12.60 | 12.60 | - | 95,192 |
| Apr 9, 2026 | 12.60 | 12.90 | 12.55 | 12.60 | 12.60 | - | 74,193 |
| Apr 8, 2026 | 12.55 | 12.65 | 12.50 | 12.60 | 12.60 | 0.80% | 101,700 |
| Apr 7, 2026 | 12.70 | 12.70 | 12.45 | 12.50 | 12.50 | -1.57% | 151,044 |
| Apr 2, 2026 | 12.70 | 12.75 | 12.65 | 12.70 | 12.70 | -1.17% | 71,530 |
| Apr 1, 2026 | 13.00 | 13.00 | 12.80 | 12.85 | 12.85 | 1.58% | 56,065 |
| Mar 31, 2026 | 12.85 | 12.95 | 12.65 | 12.65 | 12.65 | -1.56% | 212,316 |
| Mar 30, 2026 | 12.90 | 13.10 | 12.70 | 12.85 | 12.85 | -1.91% | 239,258 |
| Mar 27, 2026 | 12.70 | 13.95 | 12.65 | 13.10 | 13.10 | 2.34% | 252,955 |
| Mar 26, 2026 | 12.80 | 13.00 | 12.80 | 12.80 | 12.80 | 0.39% | 127,228 |
| Mar 25, 2026 | 12.60 | 12.85 | 12.60 | 12.75 | 12.75 | 1.59% | 118,500 |
| Mar 24, 2026 | 12.65 | 12.80 | 12.50 | 12.55 | 12.55 | 0.40% | 149,151 |
| Mar 23, 2026 | 12.80 | 12.80 | 12.40 | 12.50 | 12.50 | -2.34% | 219,558 |
| Mar 20, 2026 | 12.90 | 13.00 | 12.65 | 12.80 | 12.80 | -1.54% | 317,148 |
| Mar 19, 2026 | 12.85 | 13.15 | 12.80 | 13.00 | 13.00 | 0.39% | 231,489 |
| Mar 18, 2026 | 13.10 | 13.10 | 12.60 | 12.95 | 12.95 | -1.89% | 386,105 |
| Mar 17, 2026 | 13.45 | 13.50 | 13.00 | 13.20 | 13.20 | -3.30% | 476,739 |
| Mar 16, 2026 | 12.55 | 13.65 | 12.55 | 13.65 | 13.65 | 9.64% | 930,613 |
| Mar 13, 2026 | 12.30 | 13.25 | 12.30 | 12.45 | 12.45 | -7.09% | 677,978 |
| Mar 12, 2026 | 13.00 | 13.95 | 13.00 | 13.40 | 13.40 | 5.51% | 1,108,776 |
| Mar 11, 2026 | 12.30 | 12.90 | 12.30 | 12.70 | 12.70 | 3.67% | 173,333 |
| Mar 10, 2026 | 12.10 | 12.30 | 12.10 | 12.25 | 12.25 | 1.66% | 109,876 |
| Mar 9, 2026 | 12.35 | 12.35 | 11.80 | 12.05 | 12.05 | -3.98% | 405,811 |
| Mar 6, 2026 | 12.60 | 12.60 | 12.55 | 12.55 | 12.55 | -0.40% | 175,104 |
| Mar 5, 2026 | 12.55 | 12.65 | 12.50 | 12.60 | 12.60 | 1.61% | 213,118 |
| Mar 4, 2026 | 12.80 | 12.80 | 12.40 | 12.40 | 12.40 | -3.50% | 288,516 |
| Mar 3, 2026 | 13.00 | 13.00 | 12.75 | 12.85 | 12.85 | -1.15% | 334,641 |
| Mar 2, 2026 | 12.80 | 13.05 | 12.70 | 13.00 | 13.00 | -0.38% | 266,002 |
| Feb 26, 2026 | 12.85 | 13.10 | 12.80 | 13.05 | 13.05 | 1.56% | 243,375 |
| Feb 25, 2026 | 13.00 | 13.00 | 12.80 | 12.85 | 12.85 | -1.15% | 404,045 |
| Feb 24, 2026 | 13.05 | 13.15 | 12.95 | 13.00 | 13.00 | - | 244,878 |
| Feb 23, 2026 | 13.20 | 13.30 | 12.85 | 13.00 | 13.00 | 0.39% | 261,319 |
| Feb 11, 2026 | 12.90 | 13.05 | 12.85 | 12.95 | 12.95 | 0.39% | 144,336 |
| Feb 10, 2026 | 12.30 | 13.10 | 12.30 | 12.90 | 12.90 | -1.90% | 220,558 |
| Feb 9, 2026 | 13.15 | 13.25 | 13.10 | 13.15 | 13.15 | - | 194,879 |
| Feb 6, 2026 | 13.30 | 13.30 | 13.10 | 13.15 | 13.15 | -1.50% | 81,686 |
| Feb 5, 2026 | 13.60 | 14.00 | 13.20 | 13.35 | 13.35 | -0.37% | 168,753 |
| Feb 4, 2026 | 13.15 | 13.55 | 13.05 | 13.40 | 13.40 | 1.90% | 142,854 |
| Feb 3, 2026 | 13.30 | 13.35 | 13.10 | 13.15 | 13.15 | -1.13% | 156,590 |
| Feb 2, 2026 | 13.55 | 13.55 | 13.15 | 13.30 | 13.30 | -1.48% | 179,300 |
| Jan 30, 2026 | 13.80 | 13.80 | 13.40 | 13.50 | 13.50 | -2.53% | 266,795 |
| Jan 29, 2026 | 13.90 | 14.00 | 13.85 | 13.85 | 13.85 | -1.42% | 195,631 |
| Jan 28, 2026 | 14.05 | 14.45 | 13.85 | 14.05 | 14.05 | -0.35% | 232,879 |
| Jan 27, 2026 | 14.40 | 14.40 | 13.85 | 14.10 | 14.10 | -2.08% | 265,382 |
| Jan 26, 2026 | 14.10 | 14.50 | 14.10 | 14.40 | 14.40 | 0.35% | 105,160 |
| Jan 23, 2026 | 14.35 | 14.40 | 14.00 | 14.35 | 14.35 | 0.70% | 157,159 |
| Jan 22, 2026 | 14.35 | 14.70 | 14.25 | 14.25 | 14.25 | 1.06% | 377,045 |
| Jan 21, 2026 | 14.35 | 14.40 | 14.10 | 14.10 | 14.10 | -2.08% | 340,277 |
| Jan 20, 2026 | 14.40 | 14.75 | 14.35 | 14.40 | 14.40 | -0.69% | 244,541 |
| Jan 19, 2026 | 14.35 | 14.70 | 14.25 | 14.50 | 14.50 | 0.35% | 276,667 |
| Jan 16, 2026 | 14.70 | 14.70 | 14.35 | 14.45 | 14.45 | -1.03% | 311,491 |
| Jan 15, 2026 | 15.00 | 15.05 | 14.60 | 14.60 | 14.60 | -2.67% | 201,890 |
| Jan 14, 2026 | 14.95 | 15.00 | 14.60 | 15.00 | 15.00 | 0.33% | 335,464 |
| Jan 13, 2026 | 14.60 | 14.95 | 14.10 | 14.95 | 14.95 | 2.40% | 445,798 |
| Jan 12, 2026 | 14.55 | 14.80 | 14.55 | 14.60 | 14.60 | -0.34% | 111,733 |
| Jan 9, 2026 | 14.80 | 14.85 | 14.35 | 14.65 | 14.65 | -1.68% | 178,022 |
| Jan 8, 2026 | 14.70 | 15.15 | 14.50 | 14.90 | 14.90 | 1.36% | 274,126 |
| Jan 7, 2026 | 14.85 | 14.90 | 14.50 | 14.70 | 14.70 | - | 347,004 |
| Jan 6, 2026 | 14.30 | 14.75 | 14.30 | 14.70 | 14.70 | 2.44% | 211,641 |
| Jan 5, 2026 | 14.90 | 14.90 | 14.00 | 14.35 | 14.35 | -3.69% | 502,931 |
| Jan 2, 2026 | 14.45 | 14.95 | 14.45 | 14.90 | 14.90 | 1.36% | 289,437 |
| Dec 31, 2025 | 14.65 | 14.90 | 14.60 | 14.70 | 14.70 | 0.34% | 311,394 |
| Dec 30, 2025 | 14.90 | 15.00 | 14.65 | 14.65 | 14.65 | -2.33% | 286,373 |
| Dec 29, 2025 | 14.80 | 15.30 | 14.80 | 15.00 | 15.00 | -0.66% | 140,047 |
| Dec 26, 2025 | 14.90 | 15.20 | 14.70 | 15.10 | 15.10 | 1.34% | 290,335 |
| Dec 24, 2025 | 15.25 | 15.25 | 14.85 | 14.90 | 14.90 | -1.32% | 163,621 |
| Dec 23, 2025 | 15.15 | 15.45 | 15.10 | 15.10 | 15.10 | -0.33% | 277,741 |
| Dec 22, 2025 | 15.15 | 15.20 | 14.90 | 15.15 | 15.15 | 0.33% | 211,820 |
| Dec 19, 2025 | 14.90 | 15.30 | 14.90 | 15.10 | 15.10 | 1.68% | 184,246 |
| Dec 18, 2025 | 14.85 | 15.10 | 14.60 | 14.85 | 14.85 | -0.34% | 264,318 |
| Dec 17, 2025 | 15.05 | 15.25 | 14.85 | 14.90 | 14.90 | -0.67% | 315,165 |
| Dec 16, 2025 | 15.50 | 15.50 | 14.90 | 15.00 | 15.00 | -3.23% | 325,241 |
| Dec 15, 2025 | 15.45 | 15.80 | 15.10 | 15.50 | 15.50 | - | 458,660 |
| Dec 12, 2025 | 16.15 | 16.15 | 15.20 | 15.50 | 15.50 | -5.78% | 1,420,807 |
| Dec 11, 2025 | 18.40 | 18.40 | 16.10 | 16.45 | 16.45 | -7.84% | 4,726,201 |
| Dec 10, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 9.85% | 1,168,143 |
| Dec 9, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 9.80% | 339,823 |
| 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 |