Fitipower Integrated Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 249.00 | 254.50 | 245.50 | 254.50 | 228.30 | 602,325 |
| 2024-07-29 | 257.00 | 257.00 | 249.50 | 249.50 | 223.82 | 972,256 |
| 2024-07-26 | 247.50 | 255.00 | 245.00 | 254.00 | 227.85 | 1,572,233 |
| 2024-07-23 | 256.50 | 257.50 | 250.00 | 251.50 | 225.61 | 1,120,069 |
| 2024-07-22 | 258.00 | 258.00 | 246.00 | 252.00 | 226.06 | 1,125,848 |
| 2024-07-19 | 265.50 | 266.00 | 256.00 | 256.50 | 230.10 | 1,780,337 |
| 2024-07-18 | 267.00 | 267.00 | 257.50 | 266.50 | 239.07 | 2,411,183 |
| 2024-07-17 | 264.00 | 271.50 | 262.00 | 270.00 | 242.21 | 1,973,850 |
| 2024-07-16 | 260.50 | 264.50 | 260.50 | 263.50 | 236.38 | 781,172 |
| 2024-07-15 | 262.00 | 262.00 | 258.00 | 261.50 | 234.58 | 587,778 |
| 2024-07-12 | 261.50 | 262.00 | 258.50 | 262.00 | 235.03 | 867,251 |
| 2024-07-11 | 261.00 | 264.00 | 260.00 | 262.50 | 235.48 | 1,142,337 |
| 2024-07-10 | 260.50 | 262.00 | 257.50 | 258.00 | 231.44 | 1,168,172 |
| 2024-07-09 | 258.00 | 262.50 | 256.00 | 258.00 | 231.44 | 1,833,754 |
| 2024-07-08 | 269.50 | 269.50 | 258.00 | 258.00 | 231.44 | 3,172,516 |
| 2024-07-05 | 277.50 | 278.50 | 267.00 | 267.00 | 239.52 | 3,488,917 |
| 2024-07-04 | 276.50 | 281.00 | 272.50 | 277.50 | 248.94 | 2,919,056 |
| 2024-07-03 | 286.00 | 293.50 | 275.50 | 276.00 | 247.59 | 6,642,764 |
| 2024-07-02 | 267.00 | 282.00 | 263.00 | 282.00 | 252.97 | 6,000,384 |
| 2024-07-01 | 270.50 | 275.50 | 266.00 | 266.00 | 238.62 | 3,009,737 |
| 2024-06-28 | 271.50 | 279.50 | 269.00 | 271.50 | 243.55 | 3,473,831 |
| 2024-06-27 | 268.00 | 280.00 | 268.00 | 268.00 | 240.41 | 2,189,844 |
| 2024-06-26 | 271.50 | 278.00 | 271.50 | 278.00 | 239.84 | 2,049,549 |
| 2024-06-25 | 274.50 | 275.00 | 265.50 | 271.00 | 233.80 | 1,159,668 |
| 2024-06-24 | 282.50 | 282.50 | 273.00 | 273.00 | 235.53 | 1,504,857 |
| 2024-06-21 | 283.50 | 284.50 | 278.50 | 284.50 | 245.45 | 1,896,902 |
| 2024-06-20 | 280.00 | 285.00 | 278.00 | 285.00 | 245.88 | 1,829,720 |
| 2024-06-19 | 280.50 | 284.50 | 276.00 | 280.50 | 242.00 | 2,311,286 |
| 2024-06-18 | 282.00 | 294.00 | 278.50 | 280.50 | 242.00 | 5,776,675 |
| 2024-06-17 | 271.50 | 284.00 | 271.00 | 282.00 | 243.29 | 4,534,387 |
| 2024-06-14 | 275.00 | 277.00 | 269.00 | 270.00 | 232.94 | 1,729,914 |
| 2024-06-13 | 273.00 | 277.00 | 269.50 | 276.00 | 238.11 | 3,230,158 |
| 2024-06-12 | 268.50 | 272.00 | 266.50 | 270.00 | 232.94 | 2,276,296 |
| 2024-06-11 | 259.50 | 266.00 | 257.00 | 266.00 | 229.49 | 2,479,327 |
| 2024-06-07 | 254.50 | 260.50 | 254.00 | 258.00 | 222.59 | 1,505,059 |
| 2024-06-06 | 264.00 | 264.50 | 251.50 | 253.50 | 218.70 | 3,653,290 |
| 2024-06-05 | 260.00 | 266.50 | 258.00 | 261.50 | 225.60 | 2,733,940 |
| 2024-06-04 | 254.50 | 258.50 | 253.00 | 255.00 | 220.00 | 647,687 |
| 2024-06-03 | 256.50 | 259.00 | 253.50 | 254.50 | 219.57 | 1,027,428 |
| 2024-05-31 | 258.00 | 261.50 | 253.00 | 253.50 | 218.70 | 1,581,612 |
| 2024-05-30 | 256.00 | 256.50 | 253.00 | 255.00 | 220.00 | 1,319,986 |
| 2024-05-29 | 262.50 | 264.50 | 258.00 | 258.50 | 223.02 | 2,123,367 |
| 2024-05-28 | 257.50 | 267.50 | 256.00 | 266.50 | 229.92 | 2,515,959 |
| 2024-05-27 | 256.50 | 258.50 | 254.50 | 254.50 | 219.57 | 741,180 |
| 2024-05-24 | 250.50 | 256.00 | 250.00 | 255.00 | 220.00 | 764,613 |
| 2024-05-23 | 254.50 | 257.50 | 252.00 | 253.50 | 218.70 | 1,740,801 |
| 2024-05-22 | 264.00 | 265.50 | 255.50 | 256.00 | 220.86 | 2,376,415 |
| 2024-05-21 | 269.00 | 269.50 | 264.00 | 264.00 | 227.76 | 1,995,266 |
| 2024-05-20 | 270.00 | 271.50 | 263.50 | 270.50 | 233.37 | 2,850,315 |
| 2024-05-17 | 266.50 | 269.00 | 262.00 | 268.50 | 231.64 | 2,135,697 |
| 2024-05-16 | 265.00 | 266.50 | 261.50 | 265.00 | 228.62 | 1,558,589 |
| 2024-05-15 | 261.00 | 268.00 | 260.00 | 261.00 | 225.17 | 2,143,372 |
| 2024-05-14 | 244.00 | 263.00 | 244.00 | 261.00 | 225.17 | 3,250,440 |
| 2024-05-13 | 270.00 | 270.00 | 243.50 | 244.00 | 210.51 | 4,613,475 |
| 2024-05-10 | 268.00 | 269.00 | 262.50 | 267.00 | 230.35 | 1,733,006 |
| 2024-05-09 | 271.50 | 274.50 | 266.00 | 267.00 | 230.35 | 1,427,502 |
| 2024-05-08 | 272.00 | 273.50 | 266.00 | 272.50 | 235.09 | 2,296,483 |
| 2024-05-07 | 278.00 | 279.50 | 269.50 | 272.50 | 235.09 | 4,118,417 |
| 2024-05-06 | 268.00 | 278.00 | 265.50 | 274.50 | 236.82 | 7,838,316 |
| 2024-05-03 | 255.00 | 268.00 | 254.00 | 260.00 | 224.31 | 5,828,054 |
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.