Federal Corporation - 2102.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	19.9	19.6	19.6	19.9	19.6	286,643
November 06, 2025	20	19.95	19.95	20.15	19.95	546,701
November 05, 2025	20	20.05	20.05	20.05	19.75	327,694
November 04, 2025	19.8	19.95	19.95	20.05	19.75	330,898
November 03, 2025	19.65	19.8	19.8	19.9	19.55	315,876
October 31, 2025	19.9	19.75	19.75	19.9	19.55	396,949
October 30, 2025	19.95	19.9	19.9	20.1	19.85	438,048
October 29, 2025	19.9	19.95	19.95	20.1	19.8	443,619
October 28, 2025	19.6	19.9	19.9	19.9	19.4	336,140
October 27, 2025	20.1	19.55	19.55	20.1	19.45	568,139
October 23, 2025	19.85	20.05	20.05	20.2	19.85	473,240
October 22, 2025	20	19.9	19.9	20.05	19.9	146,425
October 21, 2025	19.6	19.85	19.85	19.95	19.6	578,134
October 20, 2025	19.4	19.6	19.6	19.7	19.35	354,539
October 17, 2025	19.5	19.55	19.55	19.6	19.4	434,532
October 16, 2025	19.5	19.35	19.35	19.5	19.3	369,384
October 15, 2025	19.5	19.45	19.45	19.9	19.35	448,717
October 14, 2025	19	19.5	19.5	19.6	19	969,964
October 13, 2025	19.2	19.05	19.05	19.2	18.8	276,734
October 09, 2025	19.35	19.25	19.25	19.55	19.25	461,258
October 08, 2025	19.35	19.35	19.35	19.8	19.3	465,702
October 07, 2025	20	19.45	19.45	20	19.3	901,531
October 03, 2025	19.7	19.95	19.95	20.2	19.6	1.02M
October 02, 2025	18.95	19.5	19.5	19.7	18.95	900,127
October 01, 2025	18.95	18.8	18.8	19	18.75	216,513
September 30, 2025	18.85	18.85	18.85	18.95	18.65	398,184
September 29, 2025	18.7	18.7	18.7	18.7	18.7	0
September 26, 2025	19.05	18.7	18.7	19.05	18.6	591,491
September 25, 2025	19.45	19.05	19.05	19.45	18.95	1.03M
September 24, 2025	19.4	19.3	19.3	19.65	19.3	372,106
September 23, 2025	19.45	19.45	19.45	19.5	19.25	332,975
September 22, 2025	19.4	19.5	19.5	19.7	19.3	329,251
September 19, 2025	19.4	19.25	19.25	19.95	19.25	873,231
September 18, 2025	19.4	19.35	19.35	19.75	19.3	343,081
September 17, 2025	19.7	19.3	19.3	19.75	19.25	466,895
September 16, 2025	19.9	19.65	19.65	20	19.65	220,091
September 15, 2025	20	19.85	19.85	20.15	19.85	242,625
September 12, 2025	20	20	20	20.3	19.95	274,990
September 11, 2025	19.95	19.95	19.95	20.05	19.8	366,434
September 10, 2025	20.5	20.05	20.05	20.5	20	602,948
September 09, 2025	20.65	20.45	20.45	20.85	20.25	595,641
September 08, 2025	20.6	20.65	20.65	20.75	20.4	434,227
September 05, 2025	20.55	20.6	20.6	21.25	20.45	495,990
September 04, 2025	20.25	20.5	20.5	21	20.25	740,574
September 03, 2025	20.2	20.15	20.15	20.45	20.05	271,388
September 02, 2025	20.3	20.1	20.1	20.3	20.1	205,737
September 01, 2025	20.2	20.15	20.15	20.4	20	235,963
August 29, 2025	20.2	20.2	20.2	20.35	20	426,889
August 28, 2025	19.8	19.95	19.95	20.4	19.8	412,794
August 27, 2025	19.85	19.9	19.9	19.95	19.8	127,275
August 26, 2025	19.85	19.85	19.85	20	19.8	158,719
August 25, 2025	19.85	19.9	19.9	20.1	19.75	324,194
August 22, 2025	19.7	19.7	19.7	19.8	19.65	313,675
August 21, 2025	19.7	19.75	19.75	19.95	19.7	386,804
August 20, 2025	19.6	19.6	19.6	19.9	19.45	328,973
August 19, 2025	19.45	19.6	19.6	19.8	19.35	271,764
August 18, 2025	19.2	19.45	19.45	20	19.1	373,232
August 15, 2025	19.25	19.2	19.2	19.3	19.05	414,942
August 14, 2025	19.8	19.15	19.15	19.85	19.1	1.24M
August 13, 2025	20.25	19.95	19.95	20.45	19.8	776,196

Federal Corporation (2102.TW) TAI