FIT Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	26.700	27.450	26.500	26.550	26.550	887,596
2026-01-20	27.550	27.550	26.700	26.950	26.950	1,183,590
2026-01-19	26.600	28.100	26.400	27.550	27.550	2,162,702
2026-01-16	25.850	28.000	25.850	26.550	26.550	3,525,062
2026-01-15	25.850	25.850	25.250	25.850	25.850	766,970
2026-01-14	26.100	26.450	25.600	25.800	25.800	1,422,023
2026-01-13	25.150	26.800	25.100	26.100	26.100	3,792,811
2026-01-12	24.700	25.100	24.700	24.900	24.900	806,284
2026-01-09	24.650	24.900	23.900	24.900	24.900	843,432
2026-01-08	24.700	24.800	24.250	24.300	24.300	561,532
2026-01-07	24.400	24.800	24.300	24.800	24.800	499,434
2026-01-06	24.400	24.600	24.300	24.400	24.400	449,427
2026-01-05	25.300	25.300	24.300	24.400	24.400	666,405
2026-01-02	24.500	25.200	24.500	25.100	25.100	494,363
2025-12-31	24.950	24.950	24.400	24.500	24.500	665,527
2025-12-30	25.300	25.300	24.400	24.700	24.700	902,045
2025-12-29	25.250	25.750	25.200	25.300	25.300	449,361
2025-12-26	25.550	25.550	24.900	25.250	25.250	759,048
2025-12-24	26.000	26.100	25.550	25.700	25.700	309,059
2025-12-23	26.200	26.450	25.900	26.000	26.000	318,000
2025-12-22	25.650	26.100	25.550	26.050	26.050	466,887
2025-12-19	25.100	25.550	25.000	25.400	25.400	304,280
2025-12-18	25.200	25.500	24.800	24.950	24.950	554,164
2025-12-17	25.850	26.100	25.250	25.250	25.250	725,020
2025-12-16	26.300	26.550	25.600	25.850	25.850	807,042
2025-12-15	24.850	26.350	24.700	26.300	26.300	1,021,216
2025-12-12	25.050	25.450	24.950	24.950	24.950	460,233
2025-12-11	25.600	25.750	24.750	25.050	25.050	1,063,529
2025-12-10	26.250	26.300	25.950	25.950	25.950	322,000
2025-12-09	25.850	26.150	25.650	26.000	26.000	381,849
2025-12-08	26.400	26.400	26.000	26.000	26.000	297,550
2025-12-05	26.450	26.600	26.050	26.100	26.100	340,045
2025-12-04	26.000	26.650	26.000	26.250	26.250	408,100
2025-12-03	26.200	26.500	26.000	26.000	26.000	321,388
2025-12-02	26.000	26.150	25.650	26.100	26.100	416,071
2025-12-01	26.050	26.300	25.600	25.650	25.650	416,060
2025-11-28	26.600	26.600	26.050	26.100	26.100	459,033
2025-11-27	27.100	27.200	26.200	26.600	26.600	604,195
2025-11-26	26.300	27.000	26.300	27.000	27.000	640,675
2025-11-25	25.600	26.150	25.450	26.150	26.150	543,115
2025-11-24	25.550	25.850	25.000	25.450	25.450	636,732
2025-11-21	25.200	25.800	24.850	25.400	25.400	1,391,016
2025-11-20	26.500	26.950	25.250	25.300	25.300	1,588,272
2025-11-19	27.000	27.900	25.600	26.000	26.000	2,355,993
2025-11-18	27.000	28.000	26.100	26.300	26.300	9,097,673
2025-11-17	27.150	27.150	27.150	27.150	27.150	1,217,760
2025-11-14	30.150	30.150	30.150	30.150	30.150	770,006
2025-11-13	33.450	33.450	33.450	33.450	33.450	0
2025-11-12	33.150	33.900	33.100	33.450	33.450	443,021
2025-11-11	33.750	34.000	33.100	33.150	33.150	1,196,038
2025-11-10	34.150	34.200	33.200	33.850	33.850	871,577
2025-11-07	34.550	35.450	34.050	34.100	34.100	1,497,010
2025-11-06	34.800	35.300	34.500	34.550	34.550	1,025,644
2025-11-05	35.600	35.650	34.500	34.650	34.650	1,199,030
2025-11-04	36.800	36.900	35.750	35.750	35.750	964,088
2025-11-03	37.550	37.800	36.750	36.800	36.800	634,430
2025-10-31	36.900	37.400	36.900	37.050	37.050	520,098
2025-10-30	37.150	37.450	36.700	36.800	36.800	728,020
2025-10-29	37.450	37.850	37.100	37.100	37.100	678,194
2025-10-28	37.800	38.000	37.100	37.100	37.100	732,850

← NewerPage 4 of 21 · 1,221 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.