FIT Holding Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	20.300	20.400	19.900	19.950	19.950	292,476
2026-10-20	19.500	20.250	19.500	20.100	20.100	548,523
2026-10-19	20.150	20.150	19.500	19.550	19.550	340,124
2026-10-16	20.150	20.450	20.150	20.150	20.150	178,766
2026-10-15	20.100	20.200	19.950	20.100	20.100	304,722
2026-10-14	19.900	20.300	19.850	20.150	20.150	356,472
2026-10-13	19.900	20.000	19.800	19.900	19.900	321,307
2026-10-12	20.050	20.300	19.700	20.000	20.000	1,413,003
2026-10-08	20.300	20.350	20.100	20.200	20.200	362,316
2026-10-07	20.600	20.650	20.350	20.350	20.350	211,664
2026-10-06	20.650	20.800	20.500	20.600	20.600	392,387
2026-10-05	20.800	20.800	20.450	20.600	20.600	481,693
2026-10-02	20.550	20.650	20.500	20.600	20.600	338,049
2026-10-01	20.650	20.700	20.450	20.650	20.650	356,000
2026-09-30	20.600	20.750	20.200	20.650	20.650	659,031
2026-09-29	20.700	20.900	20.600	20.650	20.650	422,589
2026-09-24	20.600	20.750	20.500	20.700	20.700	154,167
2026-09-23	20.900	20.900	20.450	20.650	20.650	449,656
2026-09-22	21.150	21.150	20.700	20.750	20.750	320,001
2026-09-21	20.650	21.200	20.500	21.050	21.050	936,375
2026-09-18	21.000	21.200	20.600	20.600	20.600	453,532
2026-09-17	20.700	20.950	20.700	20.750	20.750	280,048
2026-09-16	20.500	20.700	20.500	20.600	20.600	209,232
2026-09-15	20.550	20.700	20.350	20.550	20.550	682,054
2026-09-14	20.700	20.850	20.250	20.600	20.600	380,100
2026-09-11	21.000	21.100	20.700	20.700	20.700	519,033
2026-09-10	20.850	21.250	20.700	21.200	21.200	376,489
2026-09-09	20.600	20.900	20.550	20.750	20.750	149,290
2026-09-08	20.650	20.750	20.550	20.650	20.650	426,170
2026-09-07	21.150	21.200	20.650	20.650	20.650	545,109
2026-09-04	21.050	21.250	20.500	21.200	21.200	755,254
2026-09-03	21.250	21.500	20.950	21.000	21.000	688,000
2026-09-02	22.000	22.000	20.950	21.200	21.200	677,368
2026-09-01	20.750	21.950	20.750	21.600	21.600	2,899,413
2026-08-31	20.700	21.050	20.550	21.000	21.000	557,047
2026-08-28	21.850	21.850	20.550	20.750	20.750	1,291,453
2026-08-27	21.500	22.100	21.200	21.650	21.650	2,261,153
2026-08-26	20.800	21.200	20.750	21.200	21.200	2,113,252
2026-08-25	20.650	21.100	20.550	20.800	20.800	5,895,978
2026-08-24	20.800	21.200	20.550	20.700	20.700	1,112,955
2026-08-21	20.500	20.700	20.250	20.650	20.650	778,298
2026-08-20	20.550	21.150	20.300	20.500	20.500	860,897
2026-08-19	20.400	20.700	20.200	20.500	20.500	935,321
2026-08-18	22.350	22.350	20.200	20.400	20.400	1,118,661
2026-08-17	22.100	23.550	21.600	22.350	22.350	1,818,731
2026-08-14	22.350	22.850	21.250	22.200	22.200	2,552,011
2026-08-13	23.250	23.250	21.700	22.200	22.200	1,198,232
2026-08-12	22.400	23.950	22.250	22.800	22.800	1,251,025
2026-08-11	21.000	22.450	21.000	22.400	22.400	1,297,820
2026-08-10	20.350	21.150	20.250	21.150	21.150	912,041
2026-08-07	20.300	20.500	20.100	20.350	20.350	546,102
2026-08-06	20.050	20.450	19.700	20.300	20.300	1,081,298
2026-08-05	18.900	20.350	18.800	20.300	20.300	1,502,562
2026-08-04	17.850	19.000	17.850	18.750	18.750	402,345
2026-08-03	17.850	18.250	17.550	18.200	18.200	476,156
2026-07-31	17.000	18.000	16.750	18.000	18.000	761,000
2026-07-30	16.650	16.800	16.350	16.400	16.400	704,744
2026-07-29	16.950	17.350	16.150	17.000	17.000	1,185,216
2026-07-28	18.400	18.400	16.850	17.000	17.000	878,077
2026-07-27	18.800	18.800	17.950	18.550	18.550	573,084

Page 1 of 5 · 245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-24	3.0000 TWD
2024-07-22	2.0000 TWD
2023-07-25	2.0000 TWD
2022-08-04	1.5000 TWD
2021-08-05	1.0000 TWD
2019-08-05	2.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.