FIT Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	32.850	33.450	32.850	33.300	30.388	589,697
2023-11-03	32.500	32.800	32.350	32.700	29.841	252,881
2023-11-02	32.150	32.400	32.000	32.200	29.385	130,742
2023-11-01	32.600	32.900	31.850	31.950	29.156	294,943
2023-10-31	32.800	33.300	31.600	32.400	29.567	405,194
2023-10-30	32.000	32.600	32.000	32.500	29.658	286,868
2023-10-27	31.700	32.350	31.700	31.850	29.065	122,334
2023-10-26	31.900	32.000	31.800	31.900	29.111	109,488
2023-10-25	32.000	32.250	31.850	31.950	29.156	173,961
2023-10-24	31.850	32.150	31.550	31.850	29.065	162,645
2023-10-23	31.700	32.450	31.700	31.850	29.065	118,300
2023-10-20	31.600	31.800	31.250	31.800	29.020	198,058
2023-10-19	31.550	31.750	31.350	31.650	28.883	182,105
2023-10-18	32.300	32.300	31.700	31.750	28.974	289,174
2023-10-17	33.300	33.300	32.200	32.300	29.476	241,055
2023-10-16	33.000	33.600	33.000	33.000	30.115	238,200
2023-10-13	33.050	33.550	32.950	33.050	30.160	199,025
2023-10-12	33.050	33.350	32.900	33.350	30.434	204,111
2023-10-11	34.200	34.300	33.000	33.000	30.115	660,299
2023-10-06	33.150	33.850	33.150	33.650	30.708	248,178
2023-10-05	33.000	33.300	33.000	33.150	30.252	84,710
2023-10-04	33.200	33.350	32.650	32.950	30.069	314,857
2023-10-03	34.250	34.250	33.500	33.500	30.571	255,945
2023-10-02	34.400	34.400	33.650	33.800	30.845	417,498
2023-09-28	33.300	33.500	33.000	33.450	30.525	227,304
2023-09-27	33.000	33.600	32.850	32.900	30.023	331,373
2023-09-26	33.750	34.350	33.500	33.500	30.571	966,457
2023-09-25	33.000	34.000	33.000	33.750	30.799	350,761
2023-09-22	33.000	33.550	33.000	33.100	30.206	209,705
2023-09-21	33.500	33.700	33.000	33.000	30.115	470,058
2023-09-20	33.700	33.900	33.450	33.500	30.571	249,000
2023-09-19	33.800	34.150	33.600	33.700	30.753	433,388
2023-09-18	32.800	34.200	32.800	33.800	30.845	1,141,673
2023-09-15	33.200	33.300	32.850	32.850	29.978	332,256
2023-09-14	32.150	32.950	32.150	32.900	30.023	282,301
2023-09-13	32.050	32.450	32.000	32.150	29.339	146,838
2023-09-12	32.200	32.350	31.900	32.050	29.248	126,298
2023-09-11	32.000	32.900	32.000	32.150	29.339	164,859
2023-09-08	32.500	32.650	32.000	32.500	29.658	227,015
2023-09-07	32.700	32.950	32.500	32.650	29.795	133,000
2023-09-06	33.300	33.350	32.800	32.800	29.932	220,201
2023-09-05	33.000	33.250	32.850	33.150	30.252	279,491
2023-09-04	32.600	32.950	32.400	32.800	29.932	231,084
2023-09-01	32.800	33.100	32.600	32.600	29.750	233,950
2023-08-31	32.350	32.750	32.100	32.600	29.750	347,950
2023-08-30	31.750	32.900	31.700	32.250	29.430	788,235
2023-08-29	31.250	31.750	31.000	31.600	28.837	276,354
2023-08-28	31.000	31.450	30.850	31.050	28.335	175,000
2023-08-25	31.000	31.400	30.800	31.350	28.609	193,845
2023-08-24	31.300	31.650	31.000	31.100	28.381	317,203
2023-08-23	30.700	31.150	30.600	31.000	28.290	270,049
2023-08-22	31.050	31.300	30.600	30.650	27.970	511,491
2023-08-21	31.000	31.450	31.000	31.300	28.563	269,143
2023-08-18	31.650	31.850	31.000	31.000	28.290	367,475
2023-08-17	30.550	31.650	30.550	31.600	28.837	379,612
2023-08-16	30.900	31.250	30.100	30.850	28.153	437,857
2023-08-15	31.350	31.350	30.800	30.900	28.198	538,110
2023-08-14	32.650	32.650	30.700	31.050	28.335	1,288,035
2023-08-11	33.000	33.400	32.650	32.800	29.932	240,100
2023-08-10	33.650	33.650	32.750	32.800	29.932	645,065

← NewerPage 13 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.