FIT Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	18.000	18.550	18.000	18.350	18.350	1,398,183
2026-07-22	17.450	18.300	17.250	18.000	18.000	1,248,500
2026-07-21	16.800	17.400	16.800	17.250	17.250	796,212
2026-07-20	16.850	17.350	16.450	16.800	16.800	1,207,558
2026-07-17	16.750	17.050	16.300	16.550	16.550	1,259,529
2026-07-16	16.100	17.700	15.800	17.050	17.050	1,442,110
2026-07-15	16.400	16.700	16.000	16.150	16.150	1,132,411
2026-07-14	16.900	16.900	16.150	16.200	16.200	1,145,179
2026-07-13	17.100	17.300	16.550	16.850	16.850	1,247,349
2026-07-10	17.200	17.200	17.200	17.200	17.200	0
2026-07-09	17.500	17.500	16.950	17.200	17.200	1,870,388
2026-07-08	16.800	17.700	16.700	17.550	17.550	5,483,862
2026-07-07	17.550	18.050	17.550	17.550	17.550	4,873,276
2026-07-06	19.100	19.900	18.950	19.450	19.450	1,092,181
2026-07-03	17.950	19.000	17.950	18.950	18.950	835,570
2026-07-02	18.200	18.500	17.900	18.100	18.100	629,641
2026-07-01	18.600	18.600	18.100	18.200	18.200	309,892
2026-06-30	18.150	18.650	18.150	18.400	18.400	646,530
2026-06-29	17.350	18.200	17.350	18.100	18.100	631,234
2026-06-26	18.300	18.300	17.300	17.350	17.350	811,021
2026-06-25	18.200	18.900	18.200	18.550	18.550	668,693
2026-06-24	17.900	18.350	17.700	17.950	17.950	530,421
2026-06-23	18.150	18.300	17.750	17.950	17.950	531,910
2026-06-22	17.600	18.300	17.600	18.050	18.050	688,194
2026-06-18	18.000	18.050	17.650	17.650	17.650	512,232
2026-06-17	17.950	18.250	17.700	17.900	17.900	376,748
2026-06-16	17.800	18.350	17.800	17.850	17.850	902,861
2026-06-15	17.350	17.950	17.350	17.950	17.950	872,656
2026-06-12	18.000	18.000	17.200	17.200	17.200	1,465,322
2026-06-11	17.900	18.000	17.400	17.550	17.550	764,229
2026-06-10	18.350	18.650	17.800	18.000	18.000	635,295
2026-06-09	18.150	18.650	17.950	18.450	18.450	580,305
2026-06-08	16.800	18.500	16.800	18.250	18.250	869,000
2026-06-05	17.950	18.500	17.900	18.300	18.300	965,899
2026-06-04	19.550	19.700	18.500	18.500	18.500	997,150
2026-06-03	19.100	19.750	18.800	19.700	19.700	1,259,320
2026-06-02	19.850	19.850	18.600	19.100	19.100	1,489,396
2026-06-01	19.500	20.050	18.550	19.900	19.900	3,218,141
2026-05-29	16.600	18.250	16.500	18.250	18.250	2,004,100
2026-05-28	16.300	17.150	16.300	16.600	16.600	1,441,182
2026-05-27	16.300	16.500	15.850	16.050	16.050	1,016,188
2026-05-26	16.100	16.500	15.800	16.150	16.150	931,110
2026-05-25	16.350	16.900	15.650	16.000	16.000	1,210,531
2026-05-22	15.800	16.450	15.300	16.150	16.150	1,593,428
2026-05-21	15.150	15.800	15.150	15.700	15.700	1,427,332
2026-05-20	15.550	15.550	14.700	14.950	14.950	2,043,371
2026-05-19	15.350	15.700	14.850	15.700	15.700	2,086,591
2026-05-18	14.650	16.650	14.650	15.500	15.500	8,111,362
2026-05-15	16.200	16.200	16.200	16.200	16.200	367,555
2026-05-14	17.950	17.950	17.950	17.950	17.950	216,805
2026-05-13	19.900	19.900	19.900	19.900	19.900	0
2026-05-12	20.300	20.350	19.850	19.900	19.900	671,036
2026-05-11	20.700	20.750	20.200	20.300	20.300	459,200
2026-05-08	21.050	21.300	20.350	20.650	20.650	593,175
2026-05-07	20.300	21.200	20.000	21.050	21.050	834,672
2026-05-06	20.300	20.450	19.950	20.100	20.100	630,494
2026-05-05	19.800	20.300	19.800	20.050	20.050	509,271
2026-05-04	20.050	20.100	19.600	19.700	19.700	695,436
2026-04-30	20.600	20.600	19.700	19.850	19.850	737,870
2026-04-29	20.200	20.700	20.000	20.650	20.650	672,000

← NewerPage 2 of 5 · 244 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.