FIT Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	20.200	20.700	20.000	20.650	20.650	672,000
2026-04-28	20.500	20.500	19.800	20.200	20.200	763,358
2026-04-27	21.800	21.800	20.200	20.500	20.500	2,433,129
2026-04-24	20.900	21.000	19.700	19.850	19.850	924,360
2026-04-23	21.300	22.000	20.400	20.600	20.600	1,353,582
2026-04-22	23.500	23.550	21.300	21.300	21.300	3,542,712
2026-04-21	23.300	23.300	23.300	23.300	23.300	680,395
2026-04-20	21.200	21.200	21.200	21.200	21.200	470,684
2026-04-17	19.500	19.700	19.050	19.300	19.300	1,043,910
2026-04-16	18.250	19.300	18.200	19.200	19.200	1,378,612
2026-04-15	18.000	19.400	17.750	18.150	18.150	2,299,080
2026-04-14	17.400	17.750	17.250	17.700	17.700	982,519
2026-04-13	17.300	17.350	16.600	16.950	16.950	1,209,776
2026-04-10	17.550	17.850	17.250	17.300	17.300	612,132
2026-04-09	18.550	18.550	17.150	17.200	17.200	1,682,248
2026-04-08	17.050	18.550	16.700	18.100	18.100	3,673,769
2026-04-07	17.750	17.750	17.750	17.750	17.750	958,512
2026-04-02	19.700	19.700	19.700	19.700	19.700	1,284,634
2026-04-01	22.250	22.250	21.650	21.850	21.850	381,000
2026-03-31	22.200	22.350	21.600	21.650	21.650	602,565
2026-03-30	22.950	22.950	22.400	22.450	22.450	448,501
2026-03-27	23.500	23.500	23.000	23.200	23.200	228,940
2026-03-26	23.600	23.800	23.400	23.500	23.500	359,183
2026-03-25	23.300	23.350	23.000	23.300	23.300	352,870
2026-03-24	23.750	23.750	22.800	22.950	22.950	373,116
2026-03-23	23.050	23.950	22.900	23.050	23.050	481,322
2026-03-20	23.050	23.900	23.050	23.550	23.550	475,048
2026-03-19	23.900	23.950	23.000	23.050	23.050	515,253
2026-03-18	24.900	24.900	23.900	23.900	23.900	417,242
2026-03-17	24.000	24.650	24.000	24.400	24.400	663,678
2026-03-16	22.500	24.400	22.350	23.850	23.850	962,336
2026-03-13	22.200	22.500	21.900	22.300	22.300	393,824
2026-03-12	23.000	23.450	22.550	22.600	22.600	540,210
2026-03-11	22.250	23.450	21.850	23.250	23.250	745,942
2026-03-10	21.750	22.000	21.300	21.650	21.650	728,311
2026-03-09	22.300	22.500	21.350	21.350	21.350	1,788,473
2026-03-06	23.500	23.500	22.750	23.050	23.050	789,664
2026-03-05	24.200	24.200	23.350	23.500	23.500	1,245,768
2026-03-04	24.400	24.600	23.700	23.750	23.750	1,343,054
2026-03-03	24.600	25.400	24.500	24.550	24.550	960,276
2026-03-02	24.900	25.000	24.450	24.800	24.800	637,408
2026-02-26	25.450	25.450	24.850	25.050	25.050	648,749
2026-02-25	25.100	26.100	24.800	25.450	25.450	979,020
2026-02-24	25.150	25.700	25.000	25.000	25.000	630,056
2026-02-23	24.750	25.450	24.750	25.300	25.300	661,109
2026-02-11	25.150	25.300	24.600	24.750	24.750	931,175
2026-02-10	25.250	25.600	25.050	25.450	25.450	284,777
2026-02-09	25.500	25.950	25.100	25.100	25.100	339,942
2026-02-06	26.000	26.000	24.950	25.500	25.500	514,144
2026-02-05	25.850	26.400	25.650	26.000	26.000	560,140
2026-02-04	25.450	26.150	25.350	26.000	26.000	703,401
2026-02-03	26.200	26.200	25.150	25.400	25.400	293,000
2026-02-02	25.200	25.600	25.100	25.400	25.400	315,001
2026-01-30	26.600	26.600	25.000	25.850	25.850	1,096,135
2026-01-29	26.800	26.800	26.250	26.600	26.600	732,436
2026-01-28	27.250	27.350	26.600	26.700	26.700	781,562
2026-01-27	28.000	28.000	27.000	27.000	27.000	790,345
2026-01-26	28.400	28.400	27.500	27.650	27.650	1,175,770
2026-01-23	27.550	30.000	27.500	28.400	28.400	3,658,910
2026-01-22	26.800	28.850	26.800	27.300	27.300	2,818,453

← NewerPage 3 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.