FIT Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	49.350	49.500	48.450	49.300	46.504	2,818,150
2025-05-05	51.200	51.900	48.450	48.900	46.127	8,003,146
2025-05-02	47.500	50.400	47.350	49.800	46.976	3,341,529
2025-04-30	47.300	47.800	46.150	46.700	44.052	1,440,126
2025-04-29	46.600	47.450	46.300	47.450	44.759	913,109
2025-04-28	46.200	46.300	45.650	46.300	43.674	635,699
2025-04-25	45.900	46.100	45.550	45.800	43.203	879,180
2025-04-24	45.200	45.500	44.650	44.700	42.165	485,410
2025-04-23	45.000	45.000	44.250	44.800	42.259	865,160
2025-04-22	42.100	43.600	42.100	43.050	40.609	778,328
2025-04-21	44.900	44.900	42.850	42.850	40.420	1,049,693
2025-04-18	45.200	45.300	44.450	44.450	41.929	465,812
2025-04-17	44.650	45.100	43.800	45.000	42.448	938,150
2025-04-16	45.200	46.200	44.700	44.700	42.165	1,221,262
2025-04-15	44.800	46.250	44.500	46.250	43.627	1,285,796
2025-04-14	43.000	45.200	43.000	44.200	41.693	2,288,400
2025-04-11	40.000	42.650	38.950	42.500	40.090	2,908,300
2025-04-10	42.350	42.350	42.350	42.350	39.948	395,608
2025-04-09	41.550	42.000	38.500	38.500	36.317	4,378,854
2025-04-08	42.750	43.500	42.750	42.750	40.326	3,132,942
2025-04-07	47.450	47.450	47.450	47.450	44.759	199,679
2025-04-02	52.500	53.600	51.700	52.700	49.711	653,005
2025-04-01	51.200	52.600	51.200	52.500	49.523	799,096
2025-03-31	51.300	52.200	50.200	50.600	47.730	1,992,151
2025-03-28	54.900	54.900	52.800	53.500	50.466	1,492,664
2025-03-27	55.100	55.100	54.300	54.600	51.504	1,004,837
2025-03-26	54.400	55.700	54.300	55.400	52.258	1,110,311
2025-03-25	54.700	55.000	53.600	53.900	50.843	1,314,358
2025-03-24	55.000	55.300	54.200	54.300	51.221	1,136,186
2025-03-21	55.900	56.000	54.900	54.900	51.787	1,243,119
2025-03-20	56.000	56.300	55.600	55.900	52.730	1,205,012
2025-03-19	56.100	56.500	55.300	55.600	52.447	1,704,791
2025-03-18	55.000	56.000	54.700	55.800	52.636	1,973,443
2025-03-17	54.500	55.000	54.000	54.500	51.409	1,702,400
2025-03-14	54.500	54.600	53.600	54.000	50.938	1,795,433
2025-03-13	54.500	55.700	54.000	54.100	51.032	2,484,211
2025-03-12	55.900	56.200	54.500	54.500	51.409	4,607,402
2025-03-11	58.900	58.900	55.300	55.400	52.258	10,777,019
2025-03-10	63.000	63.000	61.400	61.400	57.918	5,629,155
2025-03-07	66.200	68.200	66.100	68.200	64.332	3,172,556
2025-03-06	67.400	67.800	66.700	67.200	63.389	2,236,827
2025-03-05	65.600	67.100	65.200	66.800	63.012	1,782,406
2025-03-04	64.500	65.800	63.200	65.500	61.785	1,584,451
2025-03-03	65.600	66.200	64.500	65.000	61.314	1,580,500
2025-02-27	67.000	68.100	66.000	66.000	62.257	2,871,057
2025-02-26	65.500	66.900	65.300	66.600	62.823	1,398,161
2025-02-25	64.400	66.200	64.200	65.500	61.785	1,633,633
2025-02-24	65.000	66.100	64.500	65.000	61.314	1,715,415
2025-02-21	67.600	68.200	65.800	65.900	62.163	4,768,760
2025-02-20	65.400	67.600	65.200	66.600	62.823	4,110,386
2025-02-19	65.700	65.700	64.900	65.200	61.503	1,263,242
2025-02-18	65.800	65.800	64.500	65.500	61.785	1,738,702
2025-02-17	64.100	65.200	64.100	64.900	61.220	1,535,540
2025-02-14	63.700	65.400	63.300	63.900	60.276	1,604,776
2025-02-13	64.900	64.900	63.400	63.600	59.993	2,086,040
2025-02-12	65.400	66.400	63.800	64.200	60.559	3,623,216
2025-02-11	65.000	65.800	64.000	65.000	61.314	4,629,334
2025-02-10	63.500	63.900	62.500	62.700	59.144	1,297,854
2025-02-07	64.000	64.000	63.000	63.800	60.182	1,666,481
2025-02-06	62.100	65.900	62.100	63.500	59.899	4,992,916

← NewerPage 7 of 21 · 1,216 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.