Feature Integration Technology Inc. (TPEX:4951)
Taiwan
· Delayed Price · Currency is TWD 108.50
+9.50 (9.60%)
Apr 29, 2026, 1:30 PM CST
TPEX:4951 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 10.00% | 445,950 |
| Apr 27, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 9.89% | 327,376 |
| Apr 24, 2026 | 74.60 | 81.90 | 74.60 | 81.90 | 81.90 | 9.93% | 2,061,858 |
| Apr 23, 2026 | 77.00 | 77.20 | 72.00 | 74.50 | 74.50 | -1.84% | 485,076 |
| Apr 22, 2026 | 73.40 | 76.90 | 72.80 | 75.90 | 75.90 | 3.55% | 480,928 |
| Apr 21, 2026 | 75.00 | 75.00 | 73.00 | 73.30 | 73.30 | -1.74% | 351,024 |
| Apr 20, 2026 | 72.50 | 74.80 | 72.50 | 74.60 | 74.60 | 3.18% | 416,926 |
| Apr 17, 2026 | 71.60 | 72.60 | 71.30 | 72.30 | 72.30 | 0.56% | 154,956 |
| Apr 16, 2026 | 70.50 | 72.00 | 70.50 | 71.90 | 71.90 | 2.57% | 193,025 |
| Apr 15, 2026 | 71.20 | 71.20 | 69.70 | 70.10 | 70.10 | -0.57% | 146,082 |
| Apr 14, 2026 | 70.60 | 71.30 | 69.70 | 70.50 | 70.50 | - | 215,930 |
| Apr 13, 2026 | 71.40 | 71.40 | 70.30 | 70.50 | 70.50 | -1.26% | 76,141 |
| Apr 10, 2026 | 72.00 | 72.80 | 71.40 | 71.40 | 71.40 | -0.28% | 94,156 |
| Apr 9, 2026 | 72.50 | 72.50 | 71.50 | 71.60 | 71.60 | -0.42% | 102,818 |
| Apr 8, 2026 | 71.50 | 74.20 | 71.50 | 71.90 | 71.90 | 1.13% | 426,297 |
| Apr 7, 2026 | 67.00 | 71.30 | 67.00 | 71.10 | 71.10 | 6.12% | 270,240 |
| Apr 2, 2026 | 68.60 | 68.60 | 66.70 | 67.00 | 67.00 | -1.62% | 56,797 |
| Apr 1, 2026 | 67.00 | 68.50 | 67.00 | 68.10 | 68.10 | 3.18% | 72,358 |
| Mar 31, 2026 | 66.90 | 67.50 | 65.90 | 66.00 | 66.00 | -1.35% | 104,659 |
| Mar 30, 2026 | 67.10 | 67.60 | 66.30 | 66.90 | 66.90 | -1.33% | 36,242 |
| Mar 27, 2026 | 67.20 | 68.10 | 67.00 | 67.80 | 67.80 | -0.59% | 57,197 |
| Mar 26, 2026 | 68.50 | 69.20 | 68.00 | 68.20 | 68.20 | -0.15% | 89,235 |
| Mar 25, 2026 | 69.00 | 69.00 | 67.70 | 68.30 | 68.30 | 1.49% | 41,825 |
| Mar 24, 2026 | 68.20 | 68.60 | 66.80 | 67.30 | 67.30 | 0.15% | 54,623 |
| Mar 23, 2026 | 68.00 | 69.40 | 66.50 | 67.20 | 67.20 | -3.17% | 245,638 |
| Mar 20, 2026 | 70.60 | 70.90 | 68.70 | 69.40 | 69.40 | -1.00% | 140,703 |
| Mar 19, 2026 | 71.50 | 71.50 | 69.90 | 70.10 | 70.10 | -1.82% | 87,612 |
| Mar 18, 2026 | 70.90 | 71.40 | 70.30 | 71.40 | 71.40 | 1.71% | 146,910 |
| Mar 17, 2026 | 70.00 | 70.80 | 69.90 | 70.20 | 70.20 | 0.57% | 114,963 |
| Mar 16, 2026 | 71.90 | 71.90 | 69.60 | 69.80 | 69.80 | -2.92% | 172,705 |
| Mar 13, 2026 | 71.40 | 72.30 | 70.70 | 71.90 | 71.90 | -0.28% | 79,736 |
| Mar 12, 2026 | 70.90 | 72.30 | 70.00 | 72.10 | 72.10 | 0.14% | 173,550 |
| Mar 11, 2026 | 69.80 | 72.10 | 69.80 | 72.00 | 72.00 | 3.60% | 172,587 |
| Mar 10, 2026 | 69.00 | 70.00 | 68.60 | 69.50 | 69.50 | 2.21% | 110,489 |
| 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% | 57,880 |
| 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 |