Taiwan - Delayed Quote
TWD
Feng Tay Enterprises Co., Ltd. (9910.TW)
69.80
+0.10
(+0.14%)
At close: October 30 at 1:30:19 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
70.10
70.10
68.80
69.80
69.80
1,584,213
Oct 29, 2026
69.50
70.00
68.00
69.70
69.70
1,142,015
Oct 28, 2026
70.50
71.40
68.60
70.20
70.20
1,700,040
Oct 27, 2026
68.30
72.20
67.80
72.20
72.20
6,673,919
Oct 23, 2026
67.70
67.70
67.70
67.70
67.70
-
Oct 22, 2026
68.30
68.60
67.60
67.70
67.70
920,438
Oct 21, 2026
69.00
69.00
67.50
68.00
68.00
1,937,070
Oct 20, 2026
67.50
69.60
67.50
68.70
68.70
1,549,031
Oct 19, 2026
69.80
69.80
67.80
68.30
68.30
1,606,050
Oct 16, 2026
68.60
70.50
68.60
69.80
69.80
2,802,742
Oct 15, 2026
67.70
68.40
67.40
68.10
68.10
1,687,536
Oct 14, 2026
67.40
67.70
66.80
67.50
67.50
1,159,400
Oct 13, 2026
66.40
67.80
66.40
67.40
67.40
1,088,270
Oct 12, 2026
66.30
67.40
66.30
67.40
67.40
1,061,592
Oct 8, 2026
66.10
66.50
66.10
66.30
66.30
569,100
Oct 7, 2026
66.80
66.80
66.10
66.30
66.30
1,222,787
Oct 6, 2026
66.40
66.80
66.20
66.30
66.30
866,403
Oct 5, 2026
68.00
68.00
66.50
66.70
66.70
2,510,500
Oct 2, 2026
68.30
68.70
67.80
67.80
67.80
878,100
Oct 1, 2026
69.10
69.20
68.30
68.80
68.80
868,210
Sep 30, 2026
69.10
69.30
68.70
68.80
68.80
597,188
Sep 29, 2026
69.60
70.50
68.90
69.10
69.10
682,748
Sep 24, 2026
69.20
69.80
69.00
69.40
69.40
636,186
Sep 23, 2026
69.00
70.60
68.90
70.00
70.00
1,690,200
Sep 22, 2026
69.00
69.10
68.40
68.60
68.60
748,478
Sep 21, 2026
68.60
69.10
68.20
68.40
68.40
669,130
Sep 18, 2026
69.30
69.30
68.10
68.40
68.40
1,544,400
Sep 17, 2026
67.90
69.10
67.60
69.10
69.10
1,067,663
Sep 16, 2026
68.80
68.80
67.30
67.50
67.50
1,606,688
Sep 15, 2026
67.80
68.80
67.70
68.40
68.40
815,338
Sep 14, 2026
67.80
68.10
67.50
67.80
67.80
507,121
Sep 11, 2026
67.80
68.20
67.40
67.80
67.80
1,143,263
Sep 10, 2026
68.30
68.70
68.10
68.50
68.50
438,227
Sep 9, 2026
71.50
71.90
68.50
68.60
68.60
1,951,306
Sep 8, 2026
71.00
73.40
70.70
71.80
71.80
3,714,518
Sep 7, 2026
69.10
69.90
68.00
69.80
69.80
1,028,563
Sep 4, 2026
67.70
69.00
67.70
68.90
68.90
793,308
Sep 3, 2026
68.60
68.60
67.60
67.70
67.70
588,020
Sep 2, 2026
68.30
68.30
67.50
68.00
68.00
1,185,000
Sep 1, 2026
67.70
68.70
67.70
68.30
68.30
709,000
Aug 31, 2026
68.40
68.50
67.70
67.70
67.70
1,378,032
Aug 28, 2026
68.10
68.50
67.90
68.20
68.20
556,006
Aug 27, 2026
67.80
68.40
67.70
68.30
68.30
566,757
Aug 26, 2026
69.50
69.70
67.80
67.90
67.90
2,335,005
Aug 25, 2026
71.00
71.40
69.90
70.00
70.00
820,604
Aug 24, 2026
70.20
71.10
69.70
71.00
71.00
949,956
Aug 21, 2026
70.40
70.80
69.60
70.40
70.40
836,491
Aug 20, 2026
69.50
70.70
69.40
70.40
70.40
1,125,003
Aug 19, 2026
68.90
69.40
68.10
68.80
68.80
1,444,010
Aug 18, 2026
69.30
69.50
68.00
69.10
69.10
1,623,223
Aug 17, 2026
69.40
70.00
68.70
69.80
69.80
1,878,164
Aug 14, 2026
70.30
70.30
68.50
69.40
69.40
1,285,174
Aug 13, 2026
71.40
71.40
69.20
70.30
70.30
1,519,150
Aug 12, 2026
71.90
73.20
70.50
71.00
71.00
1,491,515
Aug 11, 2026
69.60
71.30
69.60
71.30
71.30
1,799,002
Aug 10, 2026
70.30
70.30
69.20
70.20
70.20
870,841
Aug 7, 2026
69.70
70.40
68.80
69.50
69.50
742,151
Aug 6, 2026
66.90
69.70
66.90
69.70
69.70
1,298,242
Aug 5, 2026
68.00
68.10
67.00
67.40
67.40
1,114,070
Aug 4, 2026
66.50
67.70
66.50
67.40
67.40
1,271,020
Aug 3, 2026
68.00
68.30
67.10
67.20
67.20
1,508,054
Jul 31, 2026
70.60
71.30
68.40
68.40
68.40
1,725,891
Jul 30, 2026
71.40
71.40
69.30
70.40
70.40
1,664,119
Jul 29, 2026
69.80
71.70
69.60
70.80
70.80
3,140,719
Jul 28, 2026
68.40
69.70
68.20
69.10
69.10
1,123,010
Jul 27, 2026
69.40
69.80
68.60
69.20
69.20
994,043
Jul 24, 2026
68.20
69.00
67.80
68.50
68.50
985,077
Jul 23, 2026
68.90
69.80
68.00
68.80
68.80
2,024,210
Jul 22, 2026
68.00
69.80
68.00
68.30
68.30
2,276,026
Jul 21, 2026
69.00
70.00
67.20
68.10
68.10
2,479,040
Jul 20, 2026
68.90
71.00
67.70
68.20
68.20
2,661,445
Jul 17, 2026
67.90
69.30
66.80
66.80
66.80
2,902,800
Jul 16, 2026
66.90
68.00
66.90
67.80
67.80
842,490
Jul 15, 2026
67.00
67.50
66.80
66.80
66.80
773,179
Jul 14, 2026
67.90
67.90
66.50
66.90
66.90
1,573,439
Jul 13, 2026
67.60
68.20
66.80
67.40
67.40
1,213,403
Jul 9, 2026
68.30
68.30
67.10
67.50
67.50
711,325
Jul 8, 2026
68.40
69.40
67.30
68.00
68.00
1,020,300
Jul 7, 2026
69.10
69.40
68.10
68.30
68.30
901,177
Jul 6, 2026
68.20
69.70
68.20
69.20
69.20
1,572,250
Jul 3, 2026
66.90
69.00
66.70
68.60
68.60
2,285,501
Jul 2, 2026
69.10
70.00
66.50
66.50
66.50
5,917,220
Jul 1, 2026
70.30
70.70
68.40
69.00
69.00
1,876,782
Jun 30, 2026
70.80
70.80
69.30
70.00
70.00
2,716,040
Jun 29, 2026
70.00
72.10
70.00
70.60
70.60
2,650,135
Jun 26, 2026
69.40
69.50
68.10
69.50
69.50
3,079,727
Jun 25, 2026
72.00
72.00
69.80
69.80
69.80
3,195,924
Jun 24, 2026
71.30
72.60
70.50
71.80
71.80
2,593,155
Jun 23, 2026
70.40
72.40
69.40
71.40
71.40
2,593,280
Jun 22, 2026
72.60
72.90
70.20
70.70
70.70
5,242,314
Jun 18, 2026
72.70
74.30
72.20
72.60
72.60
4,751,248
Jun 17, 2026
76.60
76.70
72.80
72.80
72.80
5,552,208
Jun 16, 2026
79.50
79.50
71.20
78.00
78.00
16,638,204
Jun 15, 2026
4.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
88.20
89.10
79.10
79.10
79.10
6,136,209
Jun 12, 2026
97.70
98.50
91.80
91.90
87.80
8,347,421
Jun 11, 2026
94.50
99.00
93.10
97.00
92.67
15,887,166
Jun 10, 2026
86.30
94.00
85.50
94.00
89.81
15,465,106
Jun 9, 2026
78.00
86.30
77.90
86.30
82.45
9,517,114
Jun 8, 2026
73.90
79.30
73.90
78.50
75.00
8,264,369
Jun 5, 2026
80.50
81.60
75.50
76.90
73.47
12,223,921
Jun 4, 2026
81.70
84.80
80.40
80.50
76.91
11,933,400
Jun 3, 2026
79.00
86.80
77.00
82.50
78.82
14,128,590
Jun 2, 2026
71.80
79.00
71.60
79.00
75.48
12,323,008
Jun 1, 2026
70.00
72.00
69.30
71.90
68.69
3,135,338
May 29, 2026
69.00
70.20
68.00
70.20
67.07
4,084,293
May 28, 2026
67.30
68.40
66.80
68.00
64.97
2,542,572
May 27, 2026
67.50
67.80
66.40
67.20
64.20
3,215,223
May 26, 2026
67.70
68.00
66.80
67.50
64.49
2,459,892
May 25, 2026
69.00
69.30
67.80
67.80
64.78
2,210,698
May 22, 2026
69.20
69.80
67.80
68.70
65.64
3,497,684
May 21, 2026
70.50
70.70
69.20
69.20
66.11
1,930,041
May 20, 2026
69.50
70.20
68.60
70.10
66.97
2,182,285
May 19, 2026
70.40
70.90
69.30
69.40
66.30
1,863,384
May 18, 2026
71.20
72.10
70.00
70.40
67.26
3,238,060
May 15, 2026
70.80
71.80
70.10
70.30
67.16
2,044,240
May 14, 2026
71.00
71.90
69.70
70.50
67.35
1,272,398
May 13, 2026
72.70
73.20
71.50
71.60
68.41
1,112,552
May 12, 2026
75.40
75.40
73.20
73.50
70.22
1,976,326
May 11, 2026
74.40
77.50
73.80
74.40
71.08
2,836,716
May 8, 2026
71.00
74.40
70.70
73.80
70.51
3,549,777
May 7, 2026
68.50
70.80
68.00
70.10
66.97
3,157,255
May 6, 2026
69.30
69.30
67.70
68.80
65.73
2,875,650
May 5, 2026
70.70
70.70
69.00
69.30
66.21
2,801,828
May 4, 2026
70.20
72.40
69.20
70.70
67.55
2,589,254
Apr 30, 2026
70.50
71.40
70.10
70.10
66.97
1,397,554
Apr 29, 2026
72.60
72.60
70.50
70.80
67.64
1,505,237
Apr 28, 2026
70.60
72.80
70.60
71.70
68.50
2,253,352
Apr 27, 2026
72.50
72.50
70.40
70.60
67.45
2,743,212
Apr 24, 2026
76.10
76.40
72.50
73.00
69.74
4,989,129
Apr 23, 2026
76.90
77.80
76.00
76.10
72.70
2,694,533
Apr 22, 2026
77.90
78.30
77.00
77.40
73.95
2,340,204
Apr 21, 2026
79.00
79.00
77.50
78.00
74.52
1,942,175
Apr 20, 2026
78.00
78.40
76.80
78.10
74.62
2,361,172
Apr 17, 2026
78.50
79.30
77.50
77.50
74.04
1,524,026
Apr 16, 2026
77.40
78.50
76.90
78.10
74.62
2,220,683
Apr 15, 2026
76.50
78.00
75.70
76.80
73.37
2,196,630
Apr 14, 2026
78.00
78.10
76.00
76.00
72.61
2,427,063
Apr 13, 2026
77.30
78.10
76.40
78.00
74.52
1,075,735
Apr 10, 2026
78.50
79.40
76.50
76.90
73.47
1,827,710
Apr 9, 2026
81.40
81.40
78.50
78.60
75.09
1,788,434
Apr 8, 2026
79.90
81.40
78.90
81.00
77.39
1,996,206
Apr 7, 2026
79.10
79.60
78.50
78.90
75.38
1,198,032
Apr 2, 2026
81.10
81.10
78.80
79.00
75.48
2,053,356
Apr 1, 2026
81.30
82.30
80.20
81.70
78.06
1,319,620
Mar 31, 2026
80.00
80.90
79.60
80.10
76.53
776,440
Mar 30, 2026
79.50
81.30
79.50
80.50
76.91
1,355,496
Mar 27, 2026
80.00
81.10
80.00
81.00
77.39
827,187
Mar 26, 2026
82.70
82.70
80.70
80.70
77.10
1,088,119
Mar 25, 2026
83.30
83.30
80.90
82.00
78.34
1,147,300
Mar 24, 2026
80.40
81.90
80.40
81.20
77.58
1,444,480
Mar 23, 2026
79.30
81.20
78.70
79.20
75.67
1,581,020
Mar 20, 2026
79.60
81.40
79.30
81.30
77.67
1,554,211
Mar 19, 2026
82.50
82.90
79.70
79.90
76.34
3,173,401
Mar 18, 2026
83.30
84.50
81.90
83.90
80.16
2,232,914
Mar 17, 2026
83.60
83.70
80.60
82.10
78.44
3,080,368
Mar 16, 2026
83.90
84.40
82.20
83.50
79.77
1,970,021
Mar 13, 2026
86.40
86.60
83.80
83.80
80.06
3,779,782
Mar 12, 2026
87.50
88.40
86.80
86.80
82.93
2,790,292
Mar 11, 2026
88.90
89.20
87.40
88.50
84.55
3,000,150
Mar 10, 2026
90.30
91.00
87.30
88.80
84.84
2,305,536
Mar 9, 2026
87.30
90.00
86.20
88.00
84.07
3,846,130
Mar 6, 2026
93.80
93.80
90.20
90.60
86.56
3,671,869
Mar 5, 2026
93.70
97.30
92.10
96.20
91.91
2,924,511
Mar 4, 2026
91.00
92.90
90.20
92.30
88.18
3,025,270
Mar 3, 2026
92.60
93.80
91.80
92.30
88.18
2,429,313
Mar 2, 2026
91.00
93.80
90.80
92.80
88.66
3,692,256
Feb 26, 2026
95.00
97.80
93.20
93.80
89.62
42,549,500
Feb 25, 2026
93.30
95.50
93.30
95.00
90.76
2,395,674
Feb 24, 2026
93.50
94.40
93.00
93.30
89.14
1,878,130
Feb 23, 2026
91.00
94.60
90.30
94.00
89.81
3,441,199
Feb 11, 2026
91.10
93.00
90.80
92.30
88.18
2,993,525
Feb 10, 2026
92.20
92.90
91.20
92.50
88.37
1,715,888
Feb 9, 2026
94.00
94.00
91.10
92.10
87.99
1,992,107
Feb 6, 2026
93.80
94.60
92.90
93.00
88.85
1,135,764
Feb 5, 2026
94.30
97.90
94.00
94.00
89.81
1,780,050
Feb 4, 2026
92.80
94.50
92.80
93.20
89.04
907,838
Feb 3, 2026
93.50
95.40
92.60
92.80
88.66
1,115,185
Feb 2, 2026
96.00
96.00
93.10
93.10
88.95
1,533,396
Jan 30, 2026
94.50
96.20
92.40
96.20
91.91
2,217,445
Jan 29, 2026
94.60
94.60
92.60
93.60
89.42
2,351,381
Jan 28, 2026
97.00
97.20
94.50
94.50
90.28
2,888,879
Jan 27, 2026
96.30
98.10
96.30
96.90
92.58
2,256,740
Jan 26, 2026
98.80
98.80
95.20
96.00
91.72
2,920,988
Jan 23, 2026
100.00
100.50
98.20
98.80
94.39
2,271,540
Jan 22, 2026
100.50
100.50
99.20
99.50
95.06
2,563,417
Jan 21, 2026
99.10
100.50
99.10
99.80
95.35
3,193,287
Jan 20, 2026
101.00
102.50
98.60
100.00
95.54
2,801,430
Jan 19, 2026
102.50
104.50
100.00
101.50
96.97
2,470,500
Jan 16, 2026
105.50
106.00
104.00
104.00
99.36
1,464,255
Jan 15, 2026
105.00
107.50
103.50
106.50
101.75
1,293,384
Jan 14, 2026
105.50
108.00
105.00
107.50
102.70
1,269,799
Jan 13, 2026
105.00
105.50
103.00
104.00
99.36
1,261,954
Jan 12, 2026
106.00
106.00
104.00
104.00
99.36
2,227,559
Jan 9, 2026
107.00
107.50
106.00
107.00
102.23
2,553,617
Jan 8, 2026
106.50
111.50
106.00
111.50
106.53
1,715,384
Jan 7, 2026
108.00
108.00
105.50
106.50
101.75
1,317,620
Jan 6, 2026
108.00
109.00
106.00
106.50
101.75
1,365,068
Jan 5, 2026
113.00
113.00
107.50
107.50
102.70
1,585,661
Jan 2, 2026
117.00
117.50
112.50
112.50
107.48
2,661,257
Dec 31, 2025
115.50
116.50
111.50
116.50
111.30
3,061,250
Dec 30, 2025
111.00
116.00
108.00
116.00
110.82
2,530,705
Dec 29, 2025
111.50
113.00
111.00
111.00
106.05
687,100
Dec 26, 2025
115.00
115.00
111.00
111.00
106.05
860,770
Dec 24, 2025
115.00
115.00
113.00
113.00
107.96
598,503
Dec 23, 2025
118.50
118.50
114.50
115.00
109.87
869,409
Dec 22, 2025
120.00
120.50
118.50
118.50
113.21
695,176
Dec 19, 2025
120.50
121.50
120.00
120.00
114.65
866,638
Dec 18, 2025
120.50
123.00
120.00
121.00
115.60
552,011
Dec 17, 2025
123.00
124.00
120.50
120.50
115.12
449,765
Dec 16, 2025
119.50
123.00
119.50
120.50
115.12
669,270
Dec 15, 2025
121.50
123.00
120.50
121.50
116.08
466,323
Dec 12, 2025
121.50
125.00
121.50
123.00
117.51
779,200
Dec 11, 2025
123.50
123.50
119.50
119.50
114.17
698,117
Dec 10, 2025
123.00
125.00
123.00
123.00
117.51
358,590
Dec 9, 2025
122.50
126.00
122.50
123.00
117.51
521,004
Dec 8, 2025
124.50
126.00
122.50
124.00
118.47
720,320
Dec 5, 2025
128.50
128.50
123.00
124.50
118.95
963,276
Dec 4, 2025
129.50
129.50
128.00
129.00
123.24
254,521
Dec 3, 2025
130.00
130.00
127.50
128.50
122.77
427,703
Dec 2, 2025
127.50
129.50
127.00
129.50
123.72
299,264
Dec 1, 2025
127.00
129.50
126.50
127.50
121.81
357,010
Nov 28, 2025
129.00
130.00
127.50
129.00
123.24
813,234
Nov 27, 2025
127.50
130.00
127.50
129.00
123.24
411,320
Nov 26, 2025
127.00
130.50
127.00
129.00
123.24
754,060
Nov 25, 2025
129.00
129.50
125.50
126.00
120.38
679,150
Nov 24, 2025
128.00
131.50
128.00
130.00
124.20
2,082,188
Nov 21, 2025
127.00
127.50
126.00
126.50
120.86
659,295
Nov 20, 2025
128.50
129.50
123.50
125.50
119.90
551,025
Nov 19, 2025
127.00
129.00
125.50
128.50
122.77
988,049
Nov 18, 2025
125.00
126.00
124.00
126.00
120.38
524,321
Nov 17, 2025
126.00
129.50
125.50
128.00
122.29
573,032
Nov 14, 2025
123.00
130.00
123.00
127.50
121.81
865,009
Nov 13, 2025
120.50
126.50
120.50
125.00
119.42
697,335
Nov 12, 2025
121.50
123.00
120.50
121.00
115.60
673,756
Nov 11, 2025
122.50
123.00
121.00
122.50
117.03
424,005
Nov 10, 2025
122.50
123.00
119.50
121.50
116.08
774,013
Nov 7, 2025
121.50
124.00
120.50
123.00
117.51
1,023,533
Nov 6, 2025
124.50
125.00
121.50
121.50
116.08
935,149
Nov 5, 2025
122.00
122.50
119.50
122.50
117.03
896,347
Nov 4, 2025
121.50
125.00
121.50
122.00
116.56
501,134
Nov 3, 2025
125.00
126.00
123.00
123.00
117.51
1,069,036
Oct 31, 2025
124.00
124.00
122.00
122.00
116.56
623,460
Oct 30, 2025
121.50
123.50
120.50
123.50
117.99
1,291,551
