FIT Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	62.100	65.900	62.100	63.500	59.899	4,992,916
2025-02-05	61.500	62.000	61.000	61.800	58.295	1,346,629
2025-02-04	60.800	62.000	60.400	60.900	57.446	1,565,411
2025-02-03	57.600	61.800	57.600	61.400	57.918	1,941,072
2025-01-22	59.500	60.200	58.800	59.800	56.409	1,677,461
2025-01-21	58.300	60.800	58.200	59.400	56.031	1,882,324
2025-01-20	58.000	58.600	57.100	58.100	54.805	974,584
2025-01-17	58.100	58.200	56.900	58.000	54.711	1,322,299
2025-01-16	58.100	58.900	57.500	57.800	54.522	1,570,250
2025-01-15	61.000	61.000	57.400	57.400	54.145	3,505,843
2025-01-14	61.600	62.800	59.200	60.800	57.352	5,639,210
2025-01-13	62.000	63.500	60.600	61.500	58.012	6,149,671
2025-01-10	59.500	60.900	58.200	58.200	54.899	1,255,906
2025-01-09	61.900	62.200	58.800	59.200	55.843	2,366,670
2025-01-08	60.500	62.200	60.500	61.700	58.201	1,529,241
2025-01-07	62.100	62.200	60.600	60.800	57.352	1,848,124
2025-01-06	61.200	62.000	60.500	61.900	58.390	1,140,475
2025-01-03	61.900	62.300	60.400	60.500	57.069	977,600
2025-01-02	61.900	62.500	60.500	60.600	57.163	950,773
2024-12-31	60.900	61.900	60.500	61.500	58.012	637,150
2024-12-30	62.000	62.600	60.500	61.000	57.541	815,113
2024-12-27	63.000	63.100	61.800	61.900	58.390	857,673
2024-12-26	64.400	64.600	62.800	62.800	59.239	1,303,466
2024-12-25	63.300	64.100	62.800	63.800	60.182	1,094,782
2024-12-24	63.800	64.600	62.500	62.700	59.144	1,439,600
2024-12-23	63.900	64.500	63.300	63.600	59.993	1,308,760
2024-12-20	62.800	64.000	62.300	63.000	59.427	2,334,793
2024-12-19	61.900	62.800	61.600	62.400	58.861	1,441,233
2024-12-18	62.100	63.500	61.600	63.400	59.805	1,501,610
2024-12-17	62.000	63.600	61.100	62.600	59.050	2,742,922
2024-12-16	62.600	63.300	60.400	60.800	57.352	2,284,511
2024-12-13	64.400	65.400	62.000	62.000	58.484	3,398,814
2024-12-12	66.200	66.800	64.400	64.700	61.031	2,510,560
2024-12-11	65.600	68.200	65.500	66.000	62.257	4,585,786
2024-12-10	65.500	66.300	64.300	64.800	61.125	2,325,371
2024-12-09	68.500	68.700	65.200	65.600	61.880	5,037,395
2024-12-06	67.600	68.300	66.500	68.000	64.144	2,575,789
2024-12-05	70.600	72.000	67.200	68.000	64.144	10,239,675
2024-12-04	68.700	69.800	68.100	69.300	65.370	2,887,795
2024-12-03	68.300	70.800	67.700	68.000	64.144	5,255,762
2024-12-02	70.400	71.500	67.400	67.900	64.049	5,864,968
2024-11-29	68.700	71.000	68.300	69.900	65.936	6,029,630
2024-11-28	72.400	72.400	68.400	69.600	65.653	10,197,494
2024-11-27	75.600	76.400	71.100	71.600	67.540	13,281,256
2024-11-26	73.500	75.700	73.100	75.000	70.747	13,202,317
2024-11-25	71.600	76.500	70.000	74.200	69.992	52,142,085
2024-11-22	67.000	69.700	66.200	69.700	65.747	21,855,430
2024-11-21	63.500	64.000	62.500	63.400	59.805	3,950,594
2024-11-20	63.200	63.200	63.200	63.200	59.616	4,146,590
2024-11-19	62.000	63.400	61.200	63.000	59.427	6,627,986
2024-11-18	61.400	62.600	60.600	62.300	58.767	6,781,240
2024-11-15	61.900	63.700	61.000	61.600	58.107	13,620,035
2024-11-14	61.000	62.900	59.600	61.500	58.012	19,911,976
2024-11-13	58.000	59.600	56.800	58.700	55.371	9,089,176
2024-11-12	57.300	58.700	56.000	57.900	54.616	9,404,677
2024-11-11	55.500	57.600	55.500	57.600	54.334	11,597,679
2024-11-08	53.400	54.200	52.200	52.400	49.428	3,151,291
2024-11-07	49.400	54.100	49.400	52.900	49.900	3,228,935
2024-11-06	49.700	49.950	49.500	49.500	46.693	388,580
2024-11-05	49.400	50.400	49.400	49.700	46.882	497,300

← NewerPage 8 of 21 · 1,217 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.