Fitipower Integrated Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	189.50	196.00	187.00	190.00	190.00	3,259,390
2026-10-15	180.50	187.00	180.00	186.50	186.50	1,741,109
2026-10-14	184.00	184.50	179.00	183.00	183.00	744,800
2026-10-13	173.00	183.50	172.50	183.00	183.00	1,473,209
2026-10-12	178.00	178.00	174.00	174.50	174.50	552,466
2026-10-08	179.00	180.00	177.00	178.00	178.00	488,279
2026-10-07	184.50	185.50	178.00	179.00	179.00	1,281,423
2026-10-06	187.00	190.00	185.50	185.50	185.50	1,183,315
2026-10-05	184.50	186.00	181.50	184.00	184.00	908,096
2026-10-02	186.50	189.00	182.00	183.50	183.50	1,143,500
2026-10-01	179.50	189.00	179.50	186.00	186.00	2,358,856
2026-09-30	183.50	186.00	177.00	181.00	181.00	1,333,435
2026-09-29	180.50	188.00	179.50	184.50	184.50	1,567,102
2026-09-24	178.00	180.50	176.00	180.50	180.50	412,521
2026-09-23	182.00	182.00	177.50	178.50	178.50	546,278
2026-09-22	183.50	183.50	179.50	180.50	180.50	927,062
2026-09-21	184.50	184.50	180.00	181.50	181.50	682,689
2026-09-18	184.00	184.00	179.50	183.50	183.50	1,165,596
2026-09-17	183.00	186.00	181.00	181.00	181.00	1,500,440
2026-09-16	179.50	185.00	179.00	181.00	181.00	1,781,060
2026-09-15	178.00	180.50	174.50	178.50	178.50	1,243,493
2026-09-14	170.50	178.00	168.00	178.00	178.00	1,351,272
2026-09-11	170.00	172.00	169.00	170.00	170.00	673,651
2026-09-10	177.00	177.00	171.50	172.50	172.50	618,206
2026-09-09	178.00	178.50	172.50	177.00	177.00	1,399,238
2026-09-08	171.50	179.00	168.00	177.50	177.50	3,137,824
2026-09-07	167.00	167.00	164.00	165.50	165.50	283,321
2026-09-04	167.50	167.50	164.00	165.50	165.50	332,310
2026-09-03	170.00	170.00	165.00	166.00	166.00	602,239
2026-09-02	169.50	170.00	168.00	169.50	169.50	1,039,215
2026-09-01	160.50	168.50	160.00	167.50	167.50	730,005
2026-08-31	159.00	163.50	158.50	162.50	162.50	774,708
2026-08-28	165.00	165.50	160.50	161.00	161.00	476,008
2026-08-27	165.50	166.00	162.50	165.00	165.00	203,400
2026-08-26	164.50	165.50	162.50	165.50	165.50	195,497
2026-08-25	164.50	164.50	161.00	164.50	164.50	165,146
2026-08-24	168.00	168.00	164.00	165.00	165.00	153,400
2026-08-21	164.50	166.00	163.50	166.00	166.00	184,010
2026-08-20	168.50	169.00	164.00	164.50	164.50	245,050
2026-08-19	157.50	168.50	157.00	166.50	166.50	789,438
2026-08-18	163.50	164.50	159.50	160.00	160.00	388,245
2026-08-17	163.50	165.50	160.00	165.00	165.00	337,900
2026-08-14	168.50	169.00	161.50	163.50	163.50	742,836
2026-08-13	176.00	176.00	168.00	168.50	168.50	534,710
2026-08-12	173.00	174.50	171.50	173.00	173.00	513,055
2026-08-11	174.50	175.00	171.50	173.00	173.00	585,110
2026-08-10	169.00	175.00	169.00	174.00	174.00	947,532
2026-08-07	170.50	175.00	168.00	172.50	172.50	1,463,331
2026-08-06	159.00	168.00	159.00	167.50	167.50	822,805
2026-08-05	157.50	160.50	157.50	158.50	158.50	486,900
2026-08-04	150.50	156.50	150.50	156.50	156.50	345,350
2026-08-03	147.50	154.00	147.50	153.50	153.50	407,361
2026-07-31	150.00	155.00	149.50	149.50	149.50	978,193
2026-07-30	146.50	150.00	142.50	143.00	143.00	569,300
2026-07-29	154.00	154.50	144.50	149.00	149.00	810,022
2026-07-28	156.00	156.00	151.50	152.00	152.00	477,400
2026-07-27	161.50	162.00	157.00	159.00	159.00	239,400
2026-07-24	158.50	163.50	158.50	160.50	160.50	251,600
2026-07-23	165.00	166.00	159.50	161.50	161.50	338,450
2026-07-22	163.50	167.50	163.00	164.50	164.50	520,738

Page 1 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-01	7.7200 TWD
2025-07-01	12.8700 TWD
2024-06-27	10.6400 TWD
2023-09-07	2.2750 TWD
2023-06-27	8.5000 TWD
2022-08-04	17.0000 TWD
2021-06-17	2.4753 TWD
2020-08-25	0.9908 TWD
2019-08-30	1.2878 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.