Feature Integration Technology Inc. 4951
TPEX · Taiwan · Electronic Technology
TWD 91.00+0.70 (+0.78%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 91.20 | +1.00% | TWD 90.70 | TWD 91.60 | TWD 89.40 | 152.19K |
| 2026-10-01 | TWD 90.30 | -1.31% | TWD 91.60 | TWD 92.50 | TWD 90.20 | 250.16K |
| 2026-09-30 | TWD 91.50 | +1.44% | TWD 90.30 | TWD 93.20 | TWD 89.60 | 535.10K |
| 2026-09-29 | TWD 90.20 | +2.27% | TWD 88.90 | TWD 90.70 | TWD 88.60 | 337.00K |
| 2026-09-24 | TWD 88.20 | -5.97% | TWD 92.80 | TWD 93.00 | TWD 88.20 | 687.02K |
| 2026-09-23 | TWD 93.80 | +0.97% | TWD 93.80 | TWD 99.70 | TWD 93.10 | 1.53M |
| 2026-09-22 | TWD 92.90 | -6.82% | TWD 109.50 | TWD 109.50 | TWD 92.10 | 4.16M |
| 2026-09-21 | TWD 99.70 | +9.92% | TWD 99.70 | TWD 99.70 | TWD 99.70 | 258.27K |
| 2026-09-18 | TWD 90.70 | +9.94% | TWD 83.00 | TWD 90.70 | TWD 82.90 | 776.01K |
| 2026-09-17 | TWD 82.50 | +1.48% | TWD 81.60 | TWD 84.50 | TWD 81.60 | 389.00K |
| 2026-09-16 | TWD 81.30 | +1.37% | TWD 80.50 | TWD 81.80 | TWD 80.50 | 119.00K |
| 2026-09-15 | TWD 80.20 | -0.99% | TWD 81.10 | TWD 81.90 | TWD 79.80 | 181.00K |
| 2026-09-14 | TWD 81.00 | -2.53% | TWD 84.10 | TWD 84.10 | TWD 81.00 | 256.10K |
| 2026-09-11 | TWD 83.10 | +1.22% | TWD 80.80 | TWD 85.00 | TWD 80.80 | 537.01K |
| 2026-09-10 | TWD 82.10 | +1.48% | TWD 80.50 | TWD 82.20 | TWD 79.80 | 153.00K |
| 2026-09-09 | TWD 80.90 | +2.02% | TWD 80.30 | TWD 82.90 | TWD 80.00 | 292.00K |
| 2026-09-08 | TWD 79.30 | 0.00% | TWD 79.80 | TWD 80.50 | TWD 78.40 | 149.07K |
| 2026-09-07 | TWD 79.30 | -0.87% | TWD 80.10 | TWD 80.10 | TWD 79.10 | 103.00K |
| 2026-09-04 | TWD 80.00 | +2.30% | TWD 78.40 | TWD 80.30 | TWD 78.40 | 141.00K |
| 2026-09-03 | TWD 78.20 | -1.51% | TWD 79.30 | TWD 79.50 | TWD 78.20 | 163.20K |
| 2026-09-02 | TWD 79.40 | +0.25% | TWD 79.20 | TWD 81.00 | TWD 78.50 | 135.00K |
| 2026-09-01 | TWD 79.20 | +1.02% | TWD 78.40 | TWD 79.40 | TWD 78.40 | 131.23K |
| 2026-08-31 | TWD 78.40 | -0.88% | TWD 79.10 | TWD 81.20 | TWD 78.20 | 373.00K |
| 2026-08-28 | TWD 79.10 | +1.28% | TWD 78.50 | TWD 79.20 | TWD 77.20 | 246.00K |
| 2026-08-27 | TWD 78.10 | -1.01% | TWD 79.20 | TWD 79.20 | TWD 77.80 | 95.04K |
| 2026-08-26 | TWD 78.90 | +3.00% | TWD 76.80 | TWD 80.30 | TWD 76.80 | 140.11K |
| 2026-08-25 | TWD 76.60 | -0.26% | TWD 76.40 | TWD 76.60 | TWD 75.10 | 150.00K |
| 2026-08-24 | TWD 76.80 | +0.26% | TWD 76.60 | TWD 77.70 | TWD 76.50 | 99.01K |
| 2026-08-21 | TWD 76.60 | -0.91% | TWD 77.00 | TWD 77.50 | TWD 76.40 | 86.10K |
| 2026-08-20 | TWD 77.30 | +1.05% | TWD 76.80 | TWD 77.60 | TWD 76.60 | 83.00K |
| 2026-08-19 | TWD 76.50 | -0.52% | TWD 76.00 | TWD 77.30 | TWD 75.70 | 244.00K |
| 2026-08-18 | TWD 76.90 | -1.91% | TWD 78.40 | TWD 78.40 | TWD 76.90 | 170.00K |
| 2026-08-17 | TWD 78.40 | -1.01% | TWD 79.40 | TWD 79.90 | TWD 78.30 | 117.00K |
| 2026-08-14 | TWD 79.20 | -1.86% | TWD 81.00 | TWD 81.00 | TWD 78.90 | 139.00K |
| 2026-08-13 | TWD 80.70 | +0.62% | TWD 80.60 | TWD 82.10 | TWD 80.20 | 163.00K |
| 2026-08-12 | TWD 80.20 | -0.25% | TWD 80.40 | TWD 81.20 | TWD 80.00 | 105.00K |
| 2026-08-11 | TWD 80.40 | +1.26% | TWD 79.40 | TWD 80.40 | TWD 77.90 | 143.00K |
| 2026-08-10 | TWD 79.40 | +0.51% | TWD 79.00 | TWD 79.60 | TWD 78.70 | 184.00K |
| 2026-08-07 | TWD 79.00 | -1.86% | TWD 80.50 | TWD 80.50 | TWD 78.80 | 210.00K |
| 2026-08-06 | TWD 80.50 | -0.86% | TWD 81.50 | TWD 82.00 | TWD 79.80 | 131.00K |
| 2026-08-05 | TWD 81.20 | +1.37% | TWD 80.80 | TWD 83.00 | TWD 80.60 | 288.15K |
| 2026-08-04 | TWD 80.10 | +1.52% | TWD 78.50 | TWD 80.90 | TWD 78.40 | 171.00K |
| 2026-08-03 | TWD 78.90 | +1.02% | TWD 76.80 | TWD 80.30 | TWD 76.60 | 289.00K |
| 2026-07-31 | TWD 78.10 | +6.26% | TWD 76.20 | TWD 79.30 | TWD 76.20 | 233.00K |
| 2026-07-30 | TWD 73.50 | -2.26% | TWD 74.40 | TWD 76.20 | TWD 73.20 | 229.00K |
| 2026-07-29 | TWD 75.20 | -3.59% | TWD 77.70 | TWD 78.30 | TWD 72.00 | 503.01K |
| 2026-07-28 | TWD 78.00 | -3.35% | TWD 79.30 | TWD 79.40 | TWD 77.00 | 239.00K |
| 2026-07-27 | TWD 80.70 | -2.89% | TWD 82.10 | TWD 83.00 | TWD 80.40 | 268.56K |
| 2026-07-24 | TWD 83.10 | +2.09% | TWD 81.40 | TWD 86.60 | TWD 80.60 | 497.00K |
| 2026-07-23 | TWD 81.40 | +1.50% | TWD 80.90 | TWD 82.00 | TWD 78.80 | 259.00K |
| 2026-07-22 | TWD 80.20 | +2.30% | TWD 79.30 | TWD 81.50 | TWD 79.20 | 222.00K |
| 2026-07-21 | TWD 78.40 | +2.22% | TWD 77.00 | TWD 78.80 | TWD 77.00 | 178.27K |
| 2026-07-20 | TWD 76.70 | -2.42% | TWD 79.40 | TWD 79.60 | TWD 73.50 | 360.05K |
| 2026-07-17 | TWD 78.60 | -4.96% | TWD 80.00 | TWD 81.30 | TWD 78.50 | 583.00K |
| 2026-07-16 | TWD 82.70 | -1.55% | TWD 84.40 | TWD 84.40 | TWD 82.30 | 157.00K |
| 2026-07-15 | TWD 84.00 | -0.94% | TWD 85.00 | TWD 85.40 | TWD 84.00 | 211.00K |
| 2026-07-14 | TWD 84.80 | -1.28% | TWD 86.00 | TWD 86.90 | TWD 81.00 | 445.00K |
| 2026-07-13 | TWD 85.90 | -2.61% | TWD 88.50 | TWD 89.30 | TWD 83.80 | 478.00K |
| 2026-07-10 | TWD 88.20 | 0.00% | TWD 88.20 | TWD 88.20 | TWD 88.20 | 0 |
| 2026-07-09 | TWD 88.20 | -3.92% | TWD 91.30 | TWD 91.30 | TWD 88.10 | 626.00K |
| 2026-07-08 | TWD 91.80 | -0.65% | TWD 92.50 | TWD 92.80 | TWD 90.60 | 365.00K |
| 2026-07-07 | TWD 92.40 | -4.05% | TWD 96.30 | TWD 96.90 | TWD 91.60 | 434.00K |
| 2026-07-06 | TWD 96.30 | -0.21% | TWD 96.90 | TWD 98.50 | TWD 95.50 | 355.10K |
| 2026-07-03 | TWD 96.50 | -0.21% | TWD 96.70 | TWD 97.50 | TWD 95.10 | 264.10K |
| 2026-07-02 | TWD 96.70 | +2.33% | TWD 94.50 | TWD 98.00 | TWD 92.30 | 425.01K |
| 2026-07-01 | TWD 94.50 | -1.87% | TWD 97.40 | TWD 97.40 | TWD 94.50 | 432.42K |
| 2026-06-30 | TWD 96.30 | -0.93% | TWD 97.40 | TWD 98.70 | TWD 95.70 | 384.01K |
| 2026-06-29 | TWD 97.20 | +2.86% | TWD 94.90 | TWD 101.00 | TWD 94.80 | 587.61K |
| 2026-06-26 | TWD 94.50 | -5.22% | TWD 99.70 | TWD 100.50 | TWD 93.30 | 665.04K |
| 2026-06-25 | TWD 99.70 | +0.30% | TWD 101.00 | TWD 105.00 | TWD 99.00 | 1.40M |
| 2026-06-24 | TWD 99.40 | -0.60% | TWD 99.90 | TWD 101.00 | TWD 97.40 | 731.00K |
| 2026-06-23 | TWD 100.00 | -1.96% | TWD 102.00 | TWD 102.00 | TWD 98.60 | 528.01K |
| 2026-06-22 | TWD 102.00 | +3.55% | TWD 100.00 | TWD 103.00 | TWD 99.50 | 774.31K |
| 2026-06-18 | TWD 98.50 | +1.55% | TWD 97.20 | TWD 101.00 | TWD 97.20 | 541.23K |
| 2026-06-17 | TWD 97.00 | -0.82% | TWD 97.80 | TWD 98.50 | TWD 95.80 | 521.00K |
| 2026-06-16 | TWD 97.80 | -2.69% | TWD 104.00 | TWD 104.00 | TWD 97.80 | 625.07K |
| 2026-06-15 | TWD 100.50 | -1.47% | TWD 103.50 | TWD 103.50 | TWD 100.00 | 411.22K |
| 2026-06-12 | TWD 102.00 | +3.13% | TWD 103.00 | TWD 104.00 | TWD 101.00 | 595.15K |
| 2026-06-11 | TWD 98.90 | -2.08% | TWD 99.60 | TWD 101.00 | TWD 95.90 | 989.00K |
| 2026-06-10 | TWD 101.00 | -3.35% | TWD 105.00 | TWD 108.50 | TWD 100.00 | 835.24K |
| 2026-06-09 | TWD 104.50 | -1.42% | TWD 107.50 | TWD 108.00 | TWD 104.00 | 711.30K |
| 2026-06-08 | TWD 106.00 | -6.19% | TWD 102.00 | TWD 108.00 | TWD 102.00 | 727.66K |
| 2026-06-05 | TWD 113.00 | -5.44% | TWD 113.00 | TWD 118.50 | TWD 112.00 | 730.20K |
| 2026-06-04 | TWD 119.50 | -1.65% | TWD 122.50 | TWD 123.00 | TWD 118.50 | 634.31K |
| 2026-06-03 | TWD 121.50 | +0.41% | TWD 121.00 | TWD 124.00 | TWD 118.50 | 578.18K |
| 2026-06-02 | TWD 121.00 | -2.02% | TWD 123.50 | TWD 123.50 | TWD 117.00 | 846.02K |
| 2026-06-01 | TWD 123.50 | +1.23% | TWD 127.00 | TWD 128.00 | TWD 123.00 | 810.22K |
| 2026-05-29 | TWD 122.00 | -0.81% | TWD 125.00 | TWD 126.50 | TWD 121.00 | 766.01K |
| 2026-05-28 | TWD 123.00 | -1.20% | TWD 124.50 | TWD 126.00 | TWD 120.00 | 1.02M |
| 2026-05-27 | TWD 124.50 | -7.43% | TWD 137.00 | TWD 137.00 | TWD 121.50 | 2.24M |