Feature Integration Technology Inc. (TPEX:4951)
Taiwan
· Delayed Price · Currency is TWD 69.50
+1.50 (2.21%)
Mar 10, 2026, 1:30 PM CST
TPEX:4951 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 67.00 | 68.90 | 66.20 | 68.00 | 68.00 | -3.13% | 128,741 |
| Mar 6, 2026 | 68.80 | 70.80 | 67.90 | 70.20 | 70.20 | 1.74% | 110,084 |
| Mar 5, 2026 | 68.90 | 69.90 | 67.20 | 69.00 | 69.00 | 2.68% | 229,013 |
| Mar 4, 2026 | 68.90 | 69.00 | 66.80 | 67.20 | 67.20 | -4.27% | 409,118 |
| Mar 3, 2026 | 71.50 | 72.10 | 69.40 | 70.20 | 70.20 | -1.82% | 195,568 |
| Mar 2, 2026 | 70.50 | 71.90 | 69.80 | 71.50 | 71.50 | - | 139,557 |
| Feb 26, 2026 | 71.20 | 72.40 | 70.50 | 71.50 | 71.50 | 0.42% | 122,318 |
| Feb 25, 2026 | 69.80 | 71.80 | 69.70 | 71.20 | 71.20 | 2.01% | 188,660 |
| Feb 24, 2026 | 69.90 | 70.10 | 68.50 | 69.80 | 69.80 | -0.14% | 259,325 |
| Feb 23, 2026 | 73.50 | 74.00 | 69.00 | 69.90 | 69.90 | -1.27% | 744,995 |
| Feb 11, 2026 | 68.70 | 70.90 | 68.70 | 70.80 | 70.80 | 2.61% | 186,756 |
| Feb 10, 2026 | 69.80 | 69.80 | 68.40 | 69.00 | 69.00 | -1.15% | 108,505 |
| Feb 9, 2026 | 69.10 | 70.40 | 69.00 | 69.80 | 69.80 | 1.60% | 105,621 |
| Feb 6, 2026 | 71.00 | 71.00 | 67.80 | 68.70 | 68.70 | -3.24% | 203,704 |
| Feb 5, 2026 | 68.90 | 71.60 | 68.90 | 71.00 | 71.00 | 2.75% | 261,626 |
| Feb 4, 2026 | 67.80 | 69.10 | 67.70 | 69.10 | 69.10 | 1.77% | 53,880 |
| Feb 3, 2026 | 67.70 | 68.10 | 67.20 | 67.90 | 67.90 | 1.04% | 94,814 |
| Feb 2, 2026 | 67.20 | 68.00 | 66.70 | 67.20 | 67.20 | -0.59% | 224,640 |
| Jan 30, 2026 | 67.80 | 68.00 | 67.60 | 67.60 | 67.60 | - | 112,233 |
| Jan 29, 2026 | 67.80 | 68.10 | 67.20 | 67.60 | 67.60 | - | 78,554 |
| Jan 28, 2026 | 67.40 | 68.60 | 67.00 | 67.60 | 67.60 | 0.75% | 162,238 |
| Jan 27, 2026 | 67.60 | 67.90 | 66.80 | 67.10 | 67.10 | -0.59% | 79,876 |
| Jan 26, 2026 | 67.10 | 68.80 | 66.50 | 67.50 | 67.50 | 1.05% | 153,575 |
| Jan 23, 2026 | 65.80 | 66.90 | 65.70 | 66.80 | 66.80 | 1.06% | 70,061 |
| Jan 22, 2026 | 66.20 | 66.80 | 66.00 | 66.10 | 66.10 | 0.61% | 68,243 |
| Jan 21, 2026 | 65.50 | 66.60 | 65.30 | 65.70 | 65.70 | -0.30% | 65,185 |
| Jan 20, 2026 | 65.40 | 66.20 | 64.90 | 65.90 | 65.90 | 0.76% | 136,235 |
| Jan 19, 2026 | 65.30 | 66.90 | 65.00 | 65.40 | 65.40 | 0.15% | 132,940 |
| Jan 16, 2026 | 65.20 | 65.70 | 65.00 | 65.30 | 65.30 | -0.76% | 52,516 |
| Jan 15, 2026 | 66.50 | 66.80 | 65.10 | 65.80 | 65.80 | -0.30% | 60,504 |
| Jan 14, 2026 | 64.50 | 67.30 | 63.50 | 66.00 | 66.00 | 3.13% | 199,505 |
| Jan 13, 2026 | 64.60 | 64.60 | 63.60 | 64.00 | 64.00 | -0.93% | 79,448 |
| Jan 12, 2026 | 63.80 | 65.00 | 63.80 | 64.60 | 64.60 | 0.78% | 89,183 |
| Jan 9, 2026 | 64.00 | 64.50 | 63.50 | 64.10 | 64.10 | 0.31% | 74,742 |
| Jan 8, 2026 | 64.40 | 65.00 | 63.70 | 63.90 | 63.90 | -0.47% | 108,655 |
| Jan 7, 2026 | 64.20 | 64.80 | 63.70 | 64.20 | 64.20 | - | 102,853 |
| Jan 6, 2026 | 64.70 | 64.70 | 64.00 | 64.20 | 64.20 | 0.63% | 17,673 |
| Jan 5, 2026 | 66.00 | 66.00 | 63.70 | 63.80 | 63.80 | -3.04% | 140,958 |
| Jan 2, 2026 | 64.90 | 66.70 | 64.90 | 65.80 | 65.80 | 1.39% | 55,470 |
| Dec 31, 2025 | 64.60 | 66.20 | 64.60 | 64.90 | 64.90 | 0.15% | 74,723 |
| Dec 30, 2025 | 65.50 | 65.50 | 64.40 | 64.80 | 64.80 | -1.07% | 74,627 |
| Dec 29, 2025 | 65.70 | 66.40 | 65.40 | 65.50 | 65.50 | - | 39,882 |
| Dec 26, 2025 | 66.60 | 67.00 | 65.50 | 65.50 | 65.50 | -1.65% | 99,088 |
| Dec 24, 2025 | 66.80 | 67.20 | 66.60 | 66.60 | 66.60 | -0.75% | 81,698 |
| Dec 23, 2025 | 67.70 | 68.00 | 66.70 | 67.10 | 67.10 | -0.45% | 43,117 |
| Dec 22, 2025 | 67.00 | 67.90 | 66.60 | 67.40 | 67.40 | 0.75% | 46,350 |
| Dec 19, 2025 | 67.00 | 67.80 | 66.60 | 66.90 | 66.90 | 1.21% | 34,253 |
| Dec 18, 2025 | 65.30 | 66.60 | 65.30 | 66.10 | 66.10 | 0.46% | 36,166 |
| Dec 17, 2025 | 65.50 | 66.80 | 65.50 | 65.80 | 65.80 | - | 105,527 |
| Dec 16, 2025 | 68.50 | 68.50 | 65.50 | 65.80 | 65.80 | -3.38% | 90,734 |
| Dec 15, 2025 | 67.40 | 68.50 | 67.40 | 68.10 | 68.10 | 0.44% | 28,101 |
| Dec 12, 2025 | 68.00 | 68.40 | 67.50 | 67.80 | 67.80 | - | 70,163 |
| Dec 11, 2025 | 66.80 | 68.00 | 66.80 | 67.80 | 67.80 | 1.35% | 135,016 |
| Dec 10, 2025 | 67.50 | 67.50 | 66.20 | 66.90 | 66.90 | -0.45% | 122,611 |
| Dec 9, 2025 | 67.00 | 67.70 | 66.80 | 67.20 | 67.20 | 0.30% | 58,251 |
| Dec 8, 2025 | 67.40 | 67.40 | 66.90 | 67.00 | 67.00 | -0.59% | 13,259 |
| Dec 5, 2025 | 67.00 | 67.60 | 66.90 | 67.40 | 67.40 | 0.90% | 49,014 |
| Dec 4, 2025 | 67.50 | 67.50 | 66.70 | 66.80 | 66.80 | -0.45% | 18,350 |
| Dec 3, 2025 | 67.10 | 68.20 | 66.70 | 67.10 | 67.10 | 0.90% | 55,235 |
| Dec 2, 2025 | 66.40 | 66.50 | 66.20 | 66.50 | 66.50 | 0.15% | 12,129 |
| Dec 1, 2025 | 68.80 | 68.80 | 66.00 | 66.40 | 66.40 | -2.35% | 54,045 |
| Nov 28, 2025 | 66.70 | 68.00 | 66.60 | 68.00 | 68.00 | 1.49% | 47,131 |
| Nov 27, 2025 | 66.90 | 67.50 | 66.60 | 67.00 | 67.00 | - | 20,253 |
| Nov 26, 2025 | 66.00 | 67.60 | 66.00 | 67.00 | 67.00 | 1.82% | 62,645 |
| Nov 25, 2025 | 65.20 | 66.00 | 65.20 | 65.80 | 65.80 | 2.02% | 34,406 |
| Nov 24, 2025 | 65.10 | 65.10 | 64.00 | 64.50 | 64.50 | 1.26% | 14,388 |
| Nov 21, 2025 | 64.50 | 65.00 | 63.60 | 63.70 | 63.70 | -1.85% | 121,545 |
| Nov 20, 2025 | 65.00 | 65.40 | 64.50 | 64.90 | 64.90 | 0.93% | 90,221 |
| Nov 19, 2025 | 65.00 | 65.20 | 64.30 | 64.30 | 64.30 | -1.08% | 72,500 |
| Nov 18, 2025 | 66.20 | 66.50 | 64.90 | 65.00 | 65.00 | -2.26% | 146,691 |
| Nov 17, 2025 | 68.30 | 68.30 | 66.50 | 66.50 | 66.50 | -2.64% | 119,164 |
| Nov 14, 2025 | 67.90 | 69.20 | 67.90 | 68.30 | 68.30 | -0.87% | 95,514 |
| Nov 13, 2025 | 70.70 | 71.80 | 68.40 | 68.90 | 68.90 | -4.97% | 452,681 |
| Nov 12, 2025 | 70.50 | 72.50 | 70.50 | 72.50 | 72.50 | 2.84% | 64,540 |
| Nov 11, 2025 | 70.00 | 71.70 | 69.90 | 70.50 | 70.50 | 0.71% | 56,118 |
| Nov 10, 2025 | 68.90 | 71.30 | 68.90 | 70.00 | 70.00 | -1.41% | 157,133 |
| Nov 7, 2025 | 71.00 | 71.70 | 70.30 | 71.00 | 71.00 | - | 67,799 |
| Nov 6, 2025 | 70.60 | 71.60 | 70.50 | 71.00 | 71.00 | 0.57% | 25,645 |
| Nov 5, 2025 | 70.60 | 71.00 | 68.80 | 70.60 | 70.60 | -0.42% | 137,418 |
| Nov 4, 2025 | 72.50 | 72.90 | 70.80 | 70.90 | 70.90 | -2.88% | 82,258 |
| Nov 3, 2025 | 71.30 | 73.00 | 71.20 | 73.00 | 73.00 | 1.67% | 80,401 |
| Oct 31, 2025 | 71.00 | 71.90 | 70.90 | 71.80 | 71.80 | 1.13% | 32,125 |
| Oct 30, 2025 | 71.60 | 71.60 | 70.60 | 71.00 | 71.00 | -0.84% | 66,750 |
| Oct 29, 2025 | 71.50 | 72.00 | 70.90 | 71.60 | 71.60 | 0.70% | 80,488 |
| Oct 28, 2025 | 72.00 | 72.00 | 71.00 | 71.10 | 71.10 | -1.25% | 88,246 |
| Oct 27, 2025 | 72.50 | 72.70 | 71.70 | 72.00 | 72.00 | -0.55% | 77,757 |
| Oct 23, 2025 | 73.60 | 73.60 | 71.50 | 72.40 | 72.40 | -1.09% | 40,229 |
| Oct 22, 2025 | 72.80 | 73.40 | 72.40 | 73.20 | 73.20 | 0.41% | 52,856 |
| Oct 21, 2025 | 72.20 | 73.60 | 71.90 | 72.90 | 72.90 | 1.53% | 133,330 |
| Oct 20, 2025 | 71.00 | 71.90 | 70.50 | 71.80 | 71.80 | 1.13% | 112,281 |
| Oct 17, 2025 | 71.00 | 71.30 | 70.60 | 71.00 | 71.00 | -0.42% | 49,621 |
| Oct 16, 2025 | 71.40 | 71.90 | 70.50 | 71.30 | 71.30 | 0.42% | 79,644 |
| Oct 15, 2025 | 71.70 | 71.70 | 70.00 | 71.00 | 71.00 | 0.85% | 189,808 |
| Oct 14, 2025 | 71.20 | 74.20 | 70.00 | 70.40 | 70.40 | -1.26% | 299,723 |
| Oct 13, 2025 | 69.70 | 71.80 | 69.40 | 71.30 | 71.30 | -1.66% | 115,817 |
| Oct 9, 2025 | 74.20 | 74.70 | 72.20 | 72.50 | 72.50 | -2.03% | 301,081 |
| Oct 8, 2025 | 74.40 | 74.70 | 73.90 | 74.00 | 74.00 | -1.07% | 101,062 |
| Oct 7, 2025 | 74.40 | 75.50 | 74.40 | 74.80 | 74.80 | -0.27% | 124,672 |
| Oct 3, 2025 | 75.60 | 76.00 | 74.90 | 75.00 | 75.00 | 0.13% | 91,570 |
| Oct 2, 2025 | 74.40 | 76.00 | 74.40 | 74.90 | 74.90 | 0.13% | 100,136 |