Feastogether Group Co. Ltd.(TW:7883)
276.50-3.50 (-1.25%)
TW:7883
Feastogether Group Co. Ltd. historical prices
276.50
At close:-3.50 (-1.25%)
Feastogether Group Co. Ltd. (7883) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 279.50 | 280.50 | 262.00 | 276.50 | 276.50 | -1.25% | 46,463 | 1.25 |
| Nov 10, 2026 | 280.00 | 281.50 | 267.00 | 280.00 | 280.00 | +6.06% | 47,966 | 1.29 |
| Nov 09, 2026 | 275.50 | 286.00 | 262.00 | 282.50 | 282.50 | +7.01% | 128,632 | 3.64 |
| Nov 06, 2026 | 276.00 | 285.00 | 243.00 | 264.00 | 264.00 | -7.04% | 111,099 | 3.24 |
| Nov 05, 2026 | 272.00 | 284.00 | 266.00 | 284.00 | 284.00 | +0.89% | 114,649 | 3.43 |
| Nov 04, 2026 | 274.00 | 284.00 | 265.00 | 281.50 | 281.50 | +0.72% | 71,882 | 2.18 |
| Nov 03, 2026 | 281.50 | 286.50 | 268.50 | 279.50 | 279.50 | -2.44% | 64,972 | 2.01 |
| Nov 02, 2026 | 279.50 | 289.00 | 261.00 | 286.50 | 286.50 | +2.32% | 90,682 | 2.93 |
| Oct 30, 2026 | 269.50 | 280.00 | 256.00 | 280.00 | 280.00 | +3.90% | 85,484 | 2.87 |
| Oct 29, 2026 | 271.00 | 273.00 | 258.50 | 269.50 | 269.50 | -0.55% | 103,962 | 3.68 |
| Oct 28, 2026 | 260.00 | 272.00 | 250.00 | 271.00 | 271.00 | +5.65% | 96,566 | 3.59 |
| Oct 27, 2026 | 261.00 | 261.00 | 247.50 | 256.50 | 256.50 | -1.72% | 43,619 | 1.66 |
| Oct 26, 2026 | 261.00 | 261.00 | 250.50 | 261.00 | 261.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 261.00 | 261.00 | 250.50 | 261.00 | 261.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 261.00 | 261.00 | 250.50 | 261.00 | 261.00 | 0.00% | 23,085 | 0.86 |
| Oct 21, 2026 | 262.00 | 262.00 | 250.50 | 261.00 | 261.00 | -0.38% | 583 | 0.02 |
| Oct 20, 2026 | 252.00 | 262.50 | 250.00 | 262.00 | 262.00 | +0.77% | 22,720 | 0.84 |
| Oct 19, 2026 | 261.00 | 261.00 | 248.50 | 260.00 | 260.00 | +3.79% | 12,745 | 0.47 |
| Oct 16, 2026 | 262.50 | 262.50 | 250.50 | 250.50 | 250.50 | -4.75% | 4,791 | 0.18 |
| Oct 15, 2026 | 263.50 | 264.00 | 251.00 | 263.00 | 263.00 | -0.19% | 46,232 | 1.72 |
| Oct 14, 2026 | 255.00 | 265.00 | 253.00 | 263.50 | 263.50 | -1.13% | 20,353 | 0.74 |
| Oct 13, 2026 | 268.50 | 268.50 | 255.00 | 266.50 | 266.50 | -0.74% | 29,357 | 1.06 |
| Oct 12, 2026 | 264.00 | 270.00 | 256.50 | 268.50 | 268.50 | -2.01% | 45,627 | 1.65 |
| Oct 09, 2026 | 274.00 | 278.50 | 259.00 | 274.00 | 274.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 264.00 | 278.50 | 259.00 | 274.00 | 274.00 | +0.18% | 48,043 | 1.72 |
| Oct 07, 2026 | 276.00 | 277.00 | 264.50 | 273.50 | 273.50 | -1.26% | 55,625 | 2.06 |
| Oct 06, 2026 | 277.00 | 277.00 | 266.50 | 277.00 | 277.00 | +3.94% | 31,160 | 1.16 |
| Oct 05, 2026 | 277.00 | 277.00 | 266.50 | 266.50 | 266.50 | -3.79% | 45,768 | 1.72 |
| Oct 02, 2026 | 277.00 | 278.00 | 267.00 | 277.00 | 277.00 | -0.18% | 77,603 | 3.00 |
| Oct 01, 2026 | 279.50 | 279.50 | 266.50 | 277.50 | 277.50 | -0.72% | 30,326 | 1.10 |
| Sep 30, 2026 | 279.50 | 279.50 | 266.50 | 279.50 | 279.50 | 0.00% | 10,759 | 0.39 |
| Sep 29, 2026 | 279.50 | 279.50 | 266.50 | 279.50 | 279.50 | 0.00% | 14,573 | 0.53 |
| Sep 28, 2026 | 279.50 | 279.50 | 266.50 | 279.50 | 279.50 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 279.50 | 279.50 | 266.50 | 279.50 | 279.50 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 266.50 | 279.50 | 266.50 | 279.50 | 279.50 | 0.00% | 12,888 | 0.43 |
| Sep 23, 2026 | 279.50 | 279.50 | 267.00 | 279.50 | 279.50 | -0.18% | 11,222 | 0.37 |
| Sep 22, 2026 | 278.50 | 283.50 | 266.00 | 280.00 | 280.00 | +0.54% | 28,446 | 0.92 |
| Sep 21, 2026 | 279.50 | 279.50 | 267.50 | 278.50 | 278.50 | -0.36% | 31,585 | 1.02 |
| Sep 18, 2026 | 279.50 | 279.50 | 266.50 | 279.50 | 279.50 | 0.00% | 27,658 | 0.87 |
| Sep 17, 2026 | 279.50 | 279.50 | 267.00 | 279.50 | 279.50 | 0.00% | 10,320 | 0.31 |
| Sep 16, 2026 | 270.00 | 279.50 | 267.50 | 279.50 | 279.50 | 0.00% | 20,745 | 0.64 |
| Sep 15, 2026 | 280.00 | 280.00 | 270.00 | 279.50 | 279.50 | -0.36% | 17,738 | 0.54 |
| Sep 14, 2026 | 280.50 | 280.50 | 269.00 | 280.50 | 280.50 | 0.00% | 7,843 | 0.24 |
| Sep 11, 2026 | 283.00 | 287.50 | 270.00 | 280.50 | 280.50 | -2.60% | 17,149 | 0.52 |
| Sep 10, 2026 | 278.00 | 293.50 | 268.00 | 288.00 | 288.00 | -0.69% | 48,309 | 1.50 |
| Sep 09, 2026 | 285.00 | 290.00 | 278.00 | 290.00 | 290.00 | 0.00% | 22,071 | 0.69 |
| Sep 08, 2026 | 290.50 | 290.50 | 278.00 | 290.00 | 290.00 | -0.17% | 27,945 | 0.87 |
| Sep 07, 2026 | 293.00 | 293.00 | 281.50 | 290.50 | 290.50 | -1.02% | 66,789 | 2.04 |
| Sep 04, 2026 | 280.00 | 293.50 | 279.00 | 293.50 | 293.50 | +1.21% | 30,211 | 0.91 |
| Sep 03, 2026 | 275.50 | 290.00 | 271.00 | 290.00 | 290.00 | +2.11% | 71,510 | 2.20 |
