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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Federal Corporation (2102.TW) TAI