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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 12, 2025	20.35	20.5	20.5	20.55	20.25	411,391
August 11, 2025	21.05	20.35	20.35	21.05	20.25	1.29M
August 08, 2025	21.25	21.15	21.15	21.7	21	444,554
August 07, 2025	21.95	21.35	21.35	21.95	21.15	654,323
August 06, 2025	21.85	21.9	21.9	22.1	21.8	1.02M
August 05, 2025	21.35	21.85	21.85	21.9	21.35	1.12M
August 04, 2025	20.75	21.35	21.35	21.45	20.75	523,852
August 01, 2025	20.65	21	21	21.1	20.6	224,761
July 31, 2025	21	20.9	20.9	21.25	20.65	727,220
July 30, 2025	21.3	21.2	21.2	21.55	21	565,412
July 29, 2025	20.7	21.1	21.1	21.3	20.7	697,959
July 28, 2025	20.75	20.75	20.75	20.95	20.6	781,689
July 25, 2025	20.6	20.8	20.8	20.95	20.55	650,363
July 24, 2025	20.9	20.6	20.6	21	20.55	842,010
July 23, 2025	20.5	20.8	20.8	21	20.5	1.29M
July 22, 2025	20.45	20.45	20.45	20.9	20.25	832,138
July 21, 2025	20.8	20.45	20.45	21	20.45	986,797
July 18, 2025	20.85	20.8	20.8	21.1	20.7	784,788
July 17, 2025	19.95	20.7	20.7	20.95	19.95	1.3M
July 16, 2025	19.7	19.95	19.95	20.2	19.65	670,579
July 15, 2025	19.95	19.75	19.75	20	19.55	1.36M
July 14, 2025	19.55	20.05	20.05	20.35	19.55	781,497
July 11, 2025	19.65	19.65	19.65	19.9	19.55	321,218
July 10, 2025	19.65	19.65	19.65	19.75	19.5	279,840
July 09, 2025	19.05	19.7	19.7	20	18.8	919,545
July 08, 2025	20	19.05	19.05	20	19	1.69M
July 07, 2025	20.35	20.1	20.1	20.35	20	458,113

Federal Corporation (2102.TW) TAI