FIT Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	48.050	48.450	47.550	48.350	48.350	783,069
2025-07-29	48.800	48.800	47.550	47.850	47.850	1,798,078
2025-07-28	50.300	50.300	48.500	48.800	48.800	2,103,504
2025-07-25	50.700	51.000	49.600	49.800	49.800	1,770,847
2025-07-24	51.400	51.700	50.500	50.700	50.700	4,239,504
2025-07-23	52.800	53.400	52.500	52.900	49.900	4,460,464
2025-07-22	52.800	52.900	51.200	51.400	48.485	2,511,600
2025-07-21	53.000	53.200	52.500	52.600	49.617	1,776,608
2025-07-18	52.400	53.300	52.100	52.600	49.617	2,832,564
2025-07-17	51.700	52.400	51.400	52.100	49.145	1,857,957
2025-07-16	51.800	51.800	51.200	51.200	48.296	1,691,342
2025-07-15	50.600	51.400	50.300	51.400	48.485	2,032,681
2025-07-14	51.900	52.900	50.500	50.500	47.636	11,560,684
2025-07-11	50.700	50.700	49.950	50.700	47.825	4,496,782
2025-07-10	46.100	46.550	46.100	46.100	43.486	474,580
2025-07-09	46.500	46.500	45.850	46.100	43.486	292,300
2025-07-08	45.950	46.100	45.500	45.800	43.203	577,780
2025-07-07	46.350	46.650	45.800	46.050	43.439	454,365
2025-07-04	48.400	48.400	46.550	46.600	43.957	1,014,795
2025-07-03	47.950	48.450	47.950	47.950	45.231	1,064,382
2025-07-02	47.600	47.850	47.350	47.700	44.995	483,298
2025-07-01	47.500	47.750	46.900	47.300	44.618	690,736
2025-06-30	47.050	47.450	46.800	47.100	44.429	547,081
2025-06-27	47.350	47.450	46.850	47.200	44.523	733,004
2025-06-26	47.100	47.500	46.700	46.850	44.193	562,523
2025-06-25	47.100	47.150	46.600	46.700	44.052	534,603
2025-06-24	46.250	47.150	46.100	46.850	44.193	609,200
2025-06-23	45.500	45.550	44.000	45.400	42.825	499,103
2025-06-20	46.600	46.650	45.700	46.000	43.391	715,970
2025-06-19	47.550	47.600	46.500	46.500	43.863	750,286
2025-06-18	46.900	47.600	46.900	47.500	44.806	632,100
2025-06-17	47.200	47.750	47.100	47.100	44.429	848,020
2025-06-16	46.000	47.350	45.550	46.800	44.146	764,897
2025-06-13	47.200	47.250	46.000	46.050	43.439	2,203,979
2025-06-12	47.300	47.500	46.800	47.450	44.759	1,798,186
2025-06-11	49.550	49.550	47.000	47.400	44.712	6,100,600
2025-06-10	51.800	52.000	51.400	51.600	48.674	788,061
2025-06-09	52.200	52.200	50.900	51.400	48.485	835,940
2025-06-06	52.300	52.600	51.500	51.500	48.579	1,130,407
2025-06-05	52.800	54.100	52.300	52.300	49.334	5,052,104
2025-06-04	50.800	52.800	50.800	52.800	49.806	2,624,005
2025-06-03	50.500	50.900	50.300	50.400	47.542	507,001
2025-06-02	51.200	51.200	50.300	50.400	47.542	713,141
2025-05-29	51.300	51.500	50.400	51.200	48.296	857,065
2025-05-28	51.800	51.800	50.400	50.700	47.825	1,032,722
2025-05-27	52.100	52.400	50.900	51.100	48.202	1,437,325
2025-05-26	53.000	53.200	51.700	51.900	48.957	3,054,006
2025-05-23	52.900	53.300	52.100	53.000	49.994	6,299,062
2025-05-22	52.300	53.400	52.000	52.500	49.523	5,155,080
2025-05-21	51.500	52.500	51.100	52.500	49.523	1,882,212
2025-05-20	52.000	52.800	51.300	51.300	48.391	2,732,749
2025-05-19	51.100	52.800	50.500	51.600	48.674	4,555,626
2025-05-16	51.000	51.600	50.700	50.700	47.825	1,634,110
2025-05-15	51.000	51.300	50.600	50.600	47.730	828,505
2025-05-14	51.100	51.300	50.500	51.100	48.202	1,364,650
2025-05-13	51.300	51.700	50.300	50.400	47.542	2,052,315
2025-05-12	51.100	51.200	50.700	50.900	48.013	1,435,582
2025-05-09	51.600	51.900	50.200	50.700	47.825	3,127,340
2025-05-08	49.800	51.800	49.550	51.300	48.391	5,587,840
2025-05-07	49.750	49.750	48.750	49.200	46.410	2,260,522

← NewerPage 6 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.