FIT Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	49.550	50.700	48.800	50.500	47.636	508,300
2024-10-30	50.300	50.500	49.750	50.000	47.165	520,680
2024-10-29	51.100	51.100	49.950	50.200	47.353	783,050
2024-10-28	51.500	51.600	50.600	50.700	47.825	590,326
2024-10-25	52.100	52.100	51.300	51.300	48.391	631,242
2024-10-24	52.600	52.600	51.500	51.700	48.768	879,259
2024-10-23	52.400	53.200	52.200	52.200	49.240	705,350
2024-10-22	52.200	52.800	51.300	52.300	49.334	1,009,467
2024-10-21	51.100	52.600	50.900	51.700	48.768	1,084,768
2024-10-18	52.300	52.400	51.100	51.100	48.202	858,163
2024-10-17	52.400	52.600	51.800	52.000	49.051	525,184
2024-10-16	51.300	53.200	51.200	52.100	49.145	1,025,372
2024-10-15	52.200	52.600	51.400	51.900	48.957	880,087
2024-10-14	51.000	52.500	50.500	51.800	48.862	849,727
2024-10-11	51.500	52.400	50.600	50.700	47.825	1,676,254
2024-10-09	53.500	53.500	52.200	52.200	49.240	787,398
2024-10-08	53.500	53.800	52.400	52.900	49.900	1,294,068
2024-10-07	53.200	54.600	53.100	53.800	50.749	1,083,184
2024-10-04	53.900	54.200	52.300	53.200	50.183	1,633,838
2024-10-01	54.100	54.300	53.000	54.100	51.032	1,056,233
2024-09-30	54.800	55.100	53.200	54.000	50.938	1,675,341
2024-09-27	54.600	54.800	53.700	54.200	51.126	1,131,996
2024-09-26	55.900	56.600	54.000	54.000	50.938	1,770,521
2024-09-25	56.000	56.200	54.800	54.900	51.787	1,778,857
2024-09-24	55.600	56.200	55.200	55.400	52.258	4,610,150
2024-09-23	53.400	55.600	53.200	55.200	52.070	3,108,551
2024-09-20	54.300	54.300	52.900	52.900	49.900	954,485
2024-09-19	53.400	53.700	52.700	53.500	50.466	818,797
2024-09-18	52.800	53.800	52.500	53.000	49.994	1,255,500
2024-09-16	52.600	53.200	52.000	53.000	49.994	1,100,878
2024-09-13	53.000	53.400	52.100	52.200	49.240	944,769
2024-09-12	51.800	53.200	51.000	53.200	50.183	1,840,697
2024-09-11	49.950	51.400	49.700	50.400	47.542	1,522,469
2024-09-10	51.600	52.200	48.900	49.350	46.551	2,335,176
2024-09-09	50.100	51.500	50.100	51.100	48.202	1,425,612
2024-09-06	53.500	53.800	52.000	52.100	49.145	3,755,310
2024-09-05	53.400	53.400	51.500	52.000	49.051	1,527,855
2024-09-04	53.500	53.500	51.400	52.300	49.334	2,154,518
2024-09-03	56.000	56.800	55.500	55.800	52.636	1,567,079
2024-09-02	55.800	56.900	55.400	55.700	52.541	1,670,435
2024-08-30	55.400	56.500	55.000	55.300	52.164	1,574,678
2024-08-29	56.100	56.500	55.200	55.200	52.070	1,384,799
2024-08-28	56.500	56.900	56.000	56.200	53.013	1,237,321
2024-08-27	55.400	56.500	55.200	56.300	53.107	1,618,555
2024-08-26	57.500	57.500	55.400	55.700	52.541	1,974,843
2024-08-23	55.600	57.100	55.300	56.700	53.485	2,163,916
2024-08-22	57.900	58.300	56.500	56.500	53.296	2,391,314
2024-08-21	58.600	59.300	57.000	57.300	54.051	8,524,156
2024-08-20	55.700	59.400	55.200	58.300	54.994	9,000,057
2024-08-19	54.900	55.600	54.100	55.100	51.975	1,981,855
2024-08-16	55.600	56.500	54.700	54.900	51.787	9,731,632
2024-08-15	53.200	53.900	51.600	53.900	50.843	3,214,500
2024-08-14	54.800	54.900	52.600	52.600	49.617	2,139,885
2024-08-13	53.800	54.300	51.600	54.000	50.938	3,371,250
2024-08-12	54.400	54.900	52.500	52.700	49.711	3,993,911
2024-08-09	54.000	55.400	53.300	54.600	51.504	4,034,990
2024-08-08	52.900	53.300	51.700	52.100	49.145	2,392,639
2024-08-07	50.600	54.700	50.600	53.900	50.843	5,344,393
2024-08-06	50.500	52.100	44.700	50.200	47.353	5,642,640
2024-08-05	52.800	52.900	49.600	49.600	46.787	3,593,292

← NewerPage 9 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.