FIT Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	38.200	38.200	37.650	37.750	37.750	560,844
2025-10-23	38.300	38.300	37.600	37.750	37.750	700,334
2025-10-22	38.850	38.850	38.050	38.100	38.100	1,231,295
2025-10-21	39.950	39.950	38.850	38.850	38.850	2,062,535
2025-10-20	39.050	41.200	39.000	39.950	39.950	3,113,128
2025-10-17	39.000	39.100	38.300	38.900	38.900	1,650,835
2025-10-16	38.700	39.200	38.200	38.250	38.250	2,457,160
2025-10-15	38.400	38.700	37.500	38.650	38.650	3,465,435
2025-10-14	37.750	39.500	37.250	38.350	38.350	10,939,143
2025-10-13	34.800	37.200	34.750	37.200	37.200	4,902,056
2025-10-09	33.800	34.150	33.800	33.850	33.850	475,215
2025-10-08	34.250	34.250	33.600	33.750	33.750	435,151
2025-10-07	33.900	34.250	33.700	33.950	33.950	510,091
2025-10-03	34.300	34.300	33.750	33.850	33.850	531,712
2025-10-02	34.900	34.900	34.300	34.300	34.300	342,507
2025-10-01	34.850	35.300	34.500	34.600	34.600	487,050
2025-09-30	33.900	35.300	33.600	35.150	35.150	1,073,555
2025-09-29	33.750	33.750	33.750	33.750	33.750	0
2025-09-26	34.800	34.800	33.500	33.750	33.750	955,324
2025-09-25	34.750	35.350	34.500	34.650	34.650	665,606
2025-09-24	34.650	35.300	34.450	34.650	34.650	1,212,901
2025-09-23	34.550	34.850	34.150	34.300	34.300	747,844
2025-09-22	34.750	34.800	34.450	34.550	34.550	409,328
2025-09-19	35.100	35.100	34.550	34.700	34.700	510,056
2025-09-18	34.700	35.250	34.400	35.000	35.000	860,605
2025-09-17	33.800	34.950	33.800	34.100	34.100	590,693
2025-09-16	33.650	33.850	33.300	33.800	33.800	584,400
2025-09-15	34.500	34.550	33.550	33.550	33.550	887,072
2025-09-12	34.350	34.850	34.300	34.500	34.500	532,562
2025-09-11	35.400	35.600	34.100	34.100	34.100	1,184,864
2025-09-10	35.100	35.200	34.850	35.050	35.050	570,071
2025-09-09	35.300	35.500	35.050	35.200	35.200	548,552
2025-09-08	34.650	35.000	34.600	35.000	35.000	500,546
2025-09-05	35.000	35.050	34.250	34.600	34.600	739,007
2025-09-04	34.250	35.050	34.250	34.850	34.850	1,027,132
2025-09-03	34.500	34.700	34.150	34.250	34.250	692,614
2025-09-02	35.050	35.150	34.300	34.500	34.500	763,380
2025-09-01	35.950	36.150	34.700	34.700	34.700	1,482,870
2025-08-29	36.650	36.800	36.050	36.150	36.150	1,002,570
2025-08-28	36.850	36.900	36.400	36.600	36.600	980,041
2025-08-27	36.600	36.850	36.350	36.800	36.800	679,115
2025-08-26	36.750	36.750	36.050	36.200	36.200	793,218
2025-08-25	36.700	36.950	36.450	36.550	36.550	911,369
2025-08-22	36.650	37.100	36.050	36.100	36.100	1,403,200
2025-08-21	37.050	37.450	36.700	36.700	36.700	1,709,981
2025-08-20	37.150	37.300	36.050	36.800	36.800	2,242,690
2025-08-19	38.700	38.800	37.000	37.150	37.150	3,810,325
2025-08-18	39.600	39.900	38.600	38.700	38.700	3,651,905
2025-08-15	42.000	42.450	39.400	39.600	39.600	9,034,613
2025-08-14	43.200	45.000	43.200	43.200	43.200	14,962,618
2025-08-13	48.450	48.600	47.300	48.000	48.000	1,559,271
2025-08-12	48.200	48.550	47.600	47.600	47.600	2,095,513
2025-08-11	49.200	49.200	48.000	48.400	48.400	1,202,340
2025-08-08	49.200	49.700	49.000	49.500	49.500	576,045
2025-08-07	49.900	49.900	48.800	49.000	49.000	796,984
2025-08-06	49.450	49.900	49.250	49.300	49.300	719,018
2025-08-05	49.200	49.750	49.000	49.600	49.600	1,115,650
2025-08-04	48.300	49.000	47.800	48.800	48.800	676,003
2025-08-01	47.750	47.750	47.750	47.750	47.750	1,036,925
2025-07-31	48.400	48.500	47.750	47.750	47.750	779,682

← NewerPage 5 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.