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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	19.95	20.05	20.05	20.25	19.95	910,920
January 13, 2026	19.7	19.9	19.9	20	19.55	349,289
January 12, 2026	19.7	19.7	19.7	19.75	19.6	176,724
January 09, 2026	19.65	19.75	19.75	19.85	19.65	143,093
January 08, 2026	19.45	19.75	19.75	19.9	19.4	750,276
January 07, 2026	19.6	19.3	19.3	19.6	19.25	416,184
January 06, 2026	19.6	19.55	19.55	19.65	19.4	305,410
January 05, 2026	19.85	19.5	19.5	20	19.5	264,317
January 02, 2026	19.5	19.85	19.85	19.85	19.5	275,570
December 31, 2025	19.5	19.55	19.55	19.7	19.5	158,579
December 30, 2025	19.6	19.55	19.55	19.8	19.45	359,512
December 29, 2025	19.65	19.65	19.65	20.05	19.6	649,512
December 26, 2025	19.45	19.65	19.65	19.75	19.45	279,164
December 24, 2025	19.55	19.45	19.45	19.6	19.35	389,739
December 23, 2025	19.9	19.55	19.55	19.9	19.5	510,993
December 22, 2025	20	19.9	19.9	20	19.85	238,738
December 19, 2025	19.85	19.95	19.95	20	19.85	101,833
December 18, 2025	19.9	19.9	19.9	19.95	19.8	163,272
December 17, 2025	19.85	19.9	19.9	20.05	19.85	310,713
December 16, 2025	20	19.65	19.65	20	19.65	317,228
December 15, 2025	19.9	20.05	20.05	20.1	19.85	132,373
December 12, 2025	20.15	20	20	20.55	20	561,094
December 11, 2025	19.95	20.15	20.15	20.25	19.75	320,249
December 10, 2025	20	20	20	20.1	19.9	318,560
December 09, 2025	19.9	19.95	19.95	19.95	19.65	283,632
December 08, 2025	20.45	19.9	19.9	20.45	19.6	926,712
December 05, 2025	20.7	20.55	20.55	20.75	20.55	344,942
December 04, 2025	20.9	20.7	20.7	21.05	20.65	692,844
December 03, 2025	20.35	20.85	20.85	21.5	20.35	1.91M
December 02, 2025	19.9	20.1	20.1	20.45	19.85	1.04M
December 01, 2025	19.85	19.95	19.95	20.25	19.85	763,153
November 28, 2025	19.9	19.85	19.85	20.05	19.8	276,724
November 27, 2025	19.75	20	20	20	19.75	165,136
November 26, 2025	19.55	19.9	19.9	20	19.55	240,407
November 25, 2025	19.95	19.7	19.7	20	19.5	318,784
November 24, 2025	19.85	19.85	19.85	20.1	19.85	478,779
November 21, 2025	19.75	19.85	19.85	19.85	19.55	390,280
November 20, 2025	19.3	19.85	19.85	19.9	19.15	742,247
November 19, 2025	19.7	19.15	19.15	19.7	19.15	623,217
November 18, 2025	20	19.5	19.5	20.05	19.25	789,317
November 17, 2025	19.8	20.1	20.1	20.2	19.8	744,431
November 14, 2025	19.15	19.95	19.95	20.05	19.1	1.15M
November 13, 2025	19.1	19.25	19.25	19.25	18.75	922,839
November 12, 2025	19.2	19.35	19.35	19.4	19.15	222,798
November 11, 2025	19.25	19.15	19.15	19.3	19.15	152,287
November 10, 2025	19.6	19.15	19.15	19.65	18.95	595,389
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

Federal Corporation (2102.TW) TAI