Fitipower Integrated Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 245.00 | 258.00 | 242.00 | 250.00 | 215.68 | 2,494,418 |
| 2024-04-30 | 248.50 | 249.50 | 245.50 | 246.00 | 212.23 | 1,011,577 |
| 2024-04-29 | 242.00 | 250.50 | 241.00 | 248.50 | 214.39 | 1,835,839 |
| 2024-04-26 | 242.00 | 242.00 | 238.50 | 240.00 | 207.06 | 862,500 |
| 2024-04-25 | 237.50 | 242.00 | 237.00 | 239.00 | 206.19 | 607,321 |
| 2024-04-24 | 239.50 | 243.50 | 238.50 | 242.00 | 208.78 | 1,815,822 |
| 2024-04-23 | 225.00 | 237.50 | 225.00 | 236.50 | 204.04 | 1,713,032 |
| 2024-04-22 | 230.50 | 231.50 | 222.50 | 222.50 | 191.96 | 2,090,861 |
| 2024-04-19 | 242.00 | 244.00 | 228.00 | 231.50 | 199.72 | 3,470,469 |
| 2024-04-18 | 248.50 | 249.00 | 242.00 | 244.00 | 210.51 | 2,971,596 |
| 2024-04-17 | 255.50 | 261.00 | 251.00 | 251.50 | 216.98 | 2,118,461 |
| 2024-04-16 | 256.00 | 258.50 | 251.50 | 253.50 | 218.70 | 2,151,554 |
| 2024-04-15 | 257.00 | 262.50 | 250.50 | 261.50 | 225.60 | 2,870,458 |
| 2024-04-12 | 255.00 | 260.00 | 253.50 | 259.00 | 223.45 | 2,238,032 |
| 2024-04-11 | 253.50 | 256.50 | 252.00 | 253.50 | 218.70 | 2,235,422 |
| 2024-04-10 | 260.50 | 263.00 | 253.50 | 253.50 | 218.70 | 2,946,757 |
| 2024-04-09 | 267.00 | 268.50 | 260.50 | 260.50 | 224.74 | 2,586,776 |
| 2024-04-08 | 269.50 | 270.50 | 261.50 | 266.50 | 229.92 | 3,154,137 |
| 2024-04-03 | 280.00 | 281.50 | 268.50 | 268.50 | 231.64 | 5,016,054 |
| 2024-04-02 | 278.00 | 280.50 | 273.00 | 277.50 | 239.41 | 2,513,800 |
| 2024-04-01 | 272.00 | 280.00 | 270.00 | 276.50 | 238.55 | 3,230,234 |
| 2024-03-29 | 271.00 | 274.00 | 265.00 | 268.00 | 231.21 | 3,270,800 |
| 2024-03-28 | 279.00 | 281.50 | 270.00 | 270.00 | 232.94 | 6,551,853 |
| 2024-03-27 | 266.50 | 284.00 | 266.50 | 283.00 | 244.15 | 13,057,351 |
| 2024-03-26 | 261.50 | 271.50 | 260.00 | 264.00 | 227.76 | 8,800,050 |
| 2024-03-25 | 263.00 | 266.00 | 257.00 | 258.00 | 222.59 | 2,881,885 |
| 2024-03-22 | 262.00 | 266.00 | 258.50 | 260.00 | 224.31 | 2,165,628 |
| 2024-03-21 | 261.00 | 264.50 | 259.50 | 260.50 | 224.74 | 2,109,408 |
| 2024-03-20 | 269.00 | 273.00 | 260.00 | 260.00 | 224.31 | 4,466,238 |
| 2024-03-19 | 261.50 | 268.00 | 256.00 | 265.00 | 228.62 | 5,367,133 |
| 2024-03-18 | 264.00 | 272.00 | 260.00 | 261.00 | 225.17 | 11,104,309 |
| 2024-03-15 | 254.00 | 263.00 | 252.50 | 262.50 | 226.47 | 8,871,762 |
| 2024-03-14 | 252.50 | 261.50 | 242.00 | 254.00 | 219.13 | 7,056,038 |
| 2024-03-13 | 253.00 | 261.00 | 249.50 | 250.00 | 215.68 | 5,622,770 |
| 2024-03-12 | 255.00 | 264.50 | 249.50 | 250.00 | 215.68 | 8,978,447 |
| 2024-03-11 | 240.50 | 258.00 | 240.50 | 251.50 | 216.98 | 7,612,864 |
| 2024-03-08 | 230.50 | 237.00 | 230.00 | 236.50 | 204.04 | 2,008,365 |
| 2024-03-07 | 238.00 | 238.50 | 230.00 | 230.00 | 198.43 | 2,140,618 |
| 2024-03-06 | 241.00 | 242.50 | 237.50 | 237.50 | 204.90 | 1,436,510 |
| 2024-03-05 | 241.50 | 243.50 | 239.00 | 242.50 | 209.21 | 1,833,292 |
| 2024-03-04 | 248.00 | 252.50 | 245.00 | 245.00 | 211.37 | 2,190,470 |
| 2024-03-01 | 242.50 | 246.00 | 242.00 | 243.50 | 210.08 | 1,167,481 |
| 2024-02-29 | 244.50 | 244.50 | 239.00 | 241.50 | 208.35 | 1,735,015 |
| 2024-02-27 | 247.00 | 250.50 | 242.50 | 245.00 | 211.37 | 1,609,748 |
| 2024-02-26 | 245.00 | 250.50 | 245.00 | 245.00 | 211.37 | 1,298,456 |
| 2024-02-23 | 254.00 | 254.50 | 245.00 | 245.50 | 211.80 | 2,260,619 |
| 2024-02-22 | 255.00 | 255.50 | 248.00 | 251.00 | 216.55 | 3,657,667 |
| 2024-02-21 | 263.00 | 263.00 | 252.50 | 254.50 | 219.57 | 7,459,005 |
| 2024-02-20 | 241.50 | 262.50 | 241.00 | 262.50 | 226.47 | 10,221,476 |
| 2024-02-19 | 237.00 | 241.00 | 236.00 | 239.00 | 206.19 | 1,196,224 |
| 2024-02-16 | 234.50 | 236.50 | 232.00 | 235.50 | 203.17 | 702,683 |
| 2024-02-15 | 230.00 | 234.50 | 225.00 | 233.00 | 201.02 | 1,473,620 |
| 2024-02-05 | 237.00 | 240.00 | 229.00 | 229.00 | 197.57 | 2,196,363 |
| 2024-02-02 | 234.50 | 236.50 | 232.50 | 233.00 | 201.02 | 537,982 |
| 2024-02-01 | 235.00 | 235.00 | 232.00 | 232.50 | 200.59 | 573,329 |
| 2024-01-31 | 236.50 | 239.00 | 234.50 | 235.00 | 202.74 | 583,878 |
| 2024-01-30 | 238.00 | 238.50 | 235.00 | 236.00 | 203.60 | 478,695 |
| 2024-01-29 | 234.00 | 238.00 | 232.50 | 237.50 | 204.90 | 380,487 |
| 2024-01-26 | 237.50 | 237.50 | 234.00 | 235.00 | 202.74 | 593,567 |
| 2024-01-25 | 240.50 | 240.50 | 236.50 | 236.50 | 204.04 | 439,133 |
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.