FIT Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-08	42.650	43.950	42.650	43.550	39.742	1,705,340
2024-05-07	43.000	43.200	42.100	42.600	38.875	1,702,975
2024-05-06	43.750	43.750	42.700	42.850	39.103	1,995,900
2024-05-03	44.350	44.900	43.100	43.350	39.560	3,086,962
2024-05-02	44.850	44.850	44.000	44.250	40.381	1,494,394
2024-04-30	45.400	45.450	44.650	44.750	40.837	1,060,021
2024-04-29	44.850	45.200	44.500	45.000	41.065	1,452,974
2024-04-26	45.650	46.150	44.700	44.850	40.929	2,048,338
2024-04-25	46.350	46.400	45.550	45.550	41.567	1,229,363
2024-04-24	45.850	46.500	45.500	46.050	42.024	1,521,129
2024-04-23	46.150	47.000	44.500	45.500	41.522	2,336,726
2024-04-22	47.900	48.500	45.650	45.750	41.750	3,947,810
2024-04-19	48.600	48.700	45.800	47.300	43.164	5,384,727
2024-04-18	49.800	50.000	48.300	48.600	44.351	5,426,635
2024-04-17	46.500	50.700	46.500	49.600	45.263	10,042,699
2024-04-16	47.750	48.200	46.050	46.400	42.343	6,348,541
2024-04-15	46.950	51.200	45.800	48.200	43.986	16,517,391
2024-04-12	44.500	47.000	44.350	46.550	42.480	7,998,240
2024-04-11	45.200	45.550	44.050	44.100	40.244	3,739,791
2024-04-10	44.450	44.650	43.800	44.550	40.655	1,784,248
2024-04-09	44.500	44.500	43.850	44.150	40.290	1,563,462
2024-04-08	43.650	44.250	43.300	44.100	40.244	1,295,456
2024-04-03	43.550	43.850	43.200	43.650	39.833	1,098,765
2024-04-02	44.450	44.450	43.250	43.550	39.742	1,474,013
2024-04-01	43.000	44.200	43.000	44.000	40.153	2,246,286
2024-03-29	43.300	43.650	42.600	42.650	38.921	1,543,000
2024-03-28	44.000	44.200	43.100	43.100	39.332	1,648,963
2024-03-27	44.500	44.500	43.200	43.750	39.925	2,295,440
2024-03-26	43.850	44.700	42.750	44.050	40.198	3,953,436
2024-03-25	43.600	44.450	43.600	43.900	40.062	2,954,578
2024-03-22	43.200	43.800	42.350	43.700	39.879	4,217,778
2024-03-21	41.600	43.050	41.600	42.600	38.875	3,730,761
2024-03-20	42.100	42.250	41.400	41.500	37.871	2,318,999
2024-03-19	42.200	42.550	41.650	41.800	38.145	2,512,793
2024-03-18	41.700	42.750	41.400	42.200	38.510	2,877,472
2024-03-15	41.350	42.300	41.150	41.550	37.917	2,153,403
2024-03-14	41.850	42.250	40.800	41.350	37.735	2,755,292
2024-03-13	42.800	43.250	41.550	41.700	38.054	4,103,030
2024-03-12	41.550	43.050	41.500	42.400	38.693	3,892,215
2024-03-11	42.650	43.600	42.000	42.050	38.373	4,085,217
2024-03-08	45.500	45.500	42.600	43.250	39.468	7,619,554
2024-03-07	46.650	46.900	45.000	45.650	41.659	5,964,970
2024-03-06	47.450	47.500	46.150	46.600	42.525	4,268,326
2024-03-05	48.450	48.700	46.850	47.050	42.936	5,450,355
2024-03-04	48.850	49.300	47.400	47.800	43.621	6,913,681
2024-03-01	50.000	50.100	47.200	48.650	44.396	11,021,014
2024-02-29	46.250	50.500	45.800	49.750	45.400	18,637,594
2024-02-27	48.350	49.200	45.750	46.400	42.343	14,415,694
2024-02-26	45.000	49.500	44.900	48.350	44.122	21,871,374
2024-02-23	46.100	46.650	44.900	45.000	41.065	10,378,974
2024-02-22	47.150	47.350	45.250	45.800	41.795	11,768,100
2024-02-21	45.200	46.800	44.400	46.700	42.617	18,732,793
2024-02-20	45.200	45.900	43.500	45.100	41.157	24,546,589
2024-02-19	40.300	44.200	40.300	44.200	40.335	13,272,941
2024-02-16	39.350	40.950	39.350	40.200	36.685	3,258,544
2024-02-15	40.300	40.800	39.200	39.350	35.909	5,500,454
2024-02-05	42.800	42.800	41.850	41.950	38.282	1,955,153
2024-02-02	43.850	43.850	42.750	42.800	39.058	3,070,562
2024-02-01	43.550	44.150	42.750	43.700	39.879	4,895,831
2024-01-31	42.600	44.200	42.000	43.450	39.651	6,711,285

← NewerPage 11 of 21 · 1,222 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.