FIT Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	52.800	52.900	49.600	49.600	46.787	3,593,292
2024-08-02	57.500	57.500	55.000	55.100	51.975	3,008,939
2024-08-01	57.600	58.800	57.600	58.700	55.371	2,491,103
2024-07-31	56.300	58.300	56.200	57.300	54.051	2,962,901
2024-07-30	55.400	56.600	54.500	56.500	53.296	2,778,948
2024-07-29	60.100	60.700	55.600	55.900	52.730	6,571,438
2024-07-26	57.800	59.000	56.800	58.200	54.899	3,915,639
2024-07-23	61.000	61.500	58.500	59.200	55.843	8,721,860
2024-07-22	60.100	63.700	60.100	60.500	57.069	18,696,647
2024-07-19	62.600	65.200	61.300	61.400	56.031	13,647,101
2024-07-18	62.700	64.400	61.500	62.600	57.127	8,095,764
2024-07-17	62.500	64.000	62.100	62.700	57.218	6,992,367
2024-07-16	64.400	65.700	61.900	62.500	57.035	8,475,076
2024-07-15	68.900	69.000	63.100	63.900	58.313	16,610,958
2024-07-12	65.000	69.900	63.500	67.000	61.142	36,299,607
2024-07-11	60.800	65.600	60.500	65.600	59.864	14,335,445
2024-07-10	59.700	61.300	57.200	59.700	54.480	18,254,726
2024-07-09	56.100	61.200	55.700	60.100	54.845	20,820,757
2024-07-08	57.300	57.700	55.500	56.100	51.195	3,527,851
2024-07-05	57.200	57.800	55.800	57.000	52.016	4,032,859
2024-07-04	55.500	56.900	54.800	56.800	51.834	3,990,996
2024-07-03	55.800	56.000	54.900	55.200	50.374	2,943,762
2024-07-02	55.300	55.900	54.100	55.200	50.374	3,322,868
2024-07-01	55.500	56.700	54.300	54.600	49.826	5,272,271
2024-06-28	56.200	57.000	55.000	55.500	50.647	6,829,813
2024-06-27	59.800	61.500	56.000	56.300	51.377	34,514,916
2024-06-26	53.800	58.600	53.300	58.600	53.476	18,584,479
2024-06-25	52.900	55.000	51.700	53.300	48.640	10,297,253
2024-06-24	53.800	53.800	51.700	51.800	47.271	4,139,747
2024-06-21	50.800	52.900	50.400	52.500	47.910	6,760,775
2024-06-20	49.650	50.400	49.550	50.400	45.993	1,792,662
2024-06-19	50.800	51.200	48.850	49.900	45.537	3,764,536
2024-06-18	50.700	51.400	50.300	50.600	46.176	2,416,283
2024-06-17	50.800	51.500	50.200	50.600	46.176	2,724,238
2024-06-14	50.100	51.500	49.700	51.000	46.541	4,805,153
2024-06-13	48.100	50.800	47.700	49.700	45.354	5,502,645
2024-06-12	48.300	48.350	46.900	48.100	43.894	2,922,058
2024-06-11	48.700	49.500	48.000	48.300	44.077	4,229,072
2024-06-07	45.350	47.900	45.300	47.900	43.712	3,056,406
2024-06-06	46.000	46.400	45.300	45.300	41.339	1,928,413
2024-06-05	46.400	46.800	45.350	45.450	41.476	2,996,117
2024-06-04	47.700	47.700	46.150	46.300	42.252	2,740,043
2024-06-03	49.000	49.250	47.150	47.300	43.164	3,067,389
2024-05-31	50.100	50.200	47.850	48.000	43.803	4,044,315
2024-05-30	50.900	51.400	48.700	49.000	44.716	5,637,335
2024-05-29	50.600	52.600	50.200	51.300	46.815	9,468,691
2024-05-28	53.200	56.700	50.000	50.100	45.719	33,946,232
2024-05-27	48.000	51.600	47.850	51.600	47.088	19,145,681
2024-05-24	46.000	48.450	46.000	46.950	42.845	3,240,985
2024-05-23	46.700	47.400	45.250	46.550	42.480	3,606,159
2024-05-22	46.000	47.400	45.850	46.250	42.206	4,351,645
2024-05-21	45.250	45.450	44.700	45.400	41.430	2,150,760
2024-05-20	44.400	45.500	44.050	44.950	41.020	2,608,862
2024-05-17	43.000	44.250	42.750	43.950	40.107	2,418,027
2024-05-16	43.750	44.200	43.000	43.000	39.240	2,012,776
2024-05-15	44.500	45.100	43.650	43.750	39.925	1,905,382
2024-05-14	43.550	44.300	43.450	44.050	40.198	1,349,086
2024-05-13	43.350	43.600	42.850	43.450	39.651	1,200,265
2024-05-10	42.800	42.800	41.500	42.600	38.875	2,202,098
2024-05-09	43.550	43.700	42.800	42.800	39.058	1,311,664

← NewerPage 10 of 21 · 1,216 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.