Fitipower Integrated Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 240.00 | 241.00 | 238.00 | 238.00 | 205.33 | 687,316 |
| 2024-01-23 | 244.50 | 244.50 | 238.50 | 239.50 | 206.62 | 1,596,753 |
| 2024-01-22 | 237.00 | 245.50 | 235.50 | 244.50 | 210.94 | 1,423,882 |
| 2024-01-19 | 237.00 | 239.50 | 233.50 | 235.50 | 203.17 | 708,086 |
| 2024-01-18 | 238.50 | 239.00 | 230.00 | 235.50 | 203.17 | 1,175,821 |
| 2024-01-17 | 240.00 | 242.50 | 236.00 | 237.00 | 204.47 | 876,211 |
| 2024-01-16 | 243.00 | 243.00 | 238.00 | 239.50 | 206.62 | 822,720 |
| 2024-01-15 | 240.00 | 246.00 | 238.50 | 244.00 | 210.51 | 1,174,694 |
| 2024-01-12 | 240.00 | 241.00 | 238.50 | 238.50 | 205.76 | 620,965 |
| 2024-01-11 | 239.50 | 241.00 | 238.00 | 241.00 | 207.92 | 520,232 |
| 2024-01-10 | 238.00 | 240.00 | 236.00 | 239.00 | 206.19 | 736,028 |
| 2024-01-09 | 242.50 | 242.50 | 238.00 | 238.00 | 205.33 | 946,060 |
| 2024-01-08 | 246.00 | 248.50 | 238.50 | 239.50 | 206.62 | 1,775,219 |
| 2024-01-05 | 244.50 | 246.50 | 243.00 | 244.50 | 210.94 | 1,078,153 |
| 2024-01-04 | 249.50 | 251.50 | 241.50 | 243.00 | 209.64 | 2,409,683 |
| 2024-01-03 | 249.00 | 252.50 | 247.00 | 250.00 | 215.68 | 1,106,984 |
| 2024-01-02 | 258.00 | 259.00 | 251.50 | 251.50 | 216.98 | 1,426,731 |
| 2023-12-29 | 259.50 | 261.50 | 256.50 | 257.50 | 222.15 | 979,678 |
| 2023-12-28 | 266.50 | 267.00 | 258.50 | 259.00 | 223.45 | 2,356,171 |
| 2023-12-27 | 263.50 | 267.00 | 261.50 | 266.50 | 229.92 | 1,494,901 |
| 2023-12-26 | 263.50 | 266.00 | 262.00 | 262.00 | 226.04 | 1,474,380 |
| 2023-12-25 | 265.00 | 267.00 | 260.50 | 260.50 | 224.74 | 1,479,022 |
| 2023-12-22 | 256.00 | 264.00 | 254.00 | 262.50 | 226.47 | 2,584,982 |
| 2023-12-21 | 252.00 | 258.00 | 250.50 | 255.00 | 220.00 | 2,460,761 |
| 2023-12-20 | 257.50 | 258.00 | 253.50 | 254.50 | 219.57 | 2,184,468 |
| 2023-12-19 | 258.00 | 260.50 | 253.00 | 255.00 | 220.00 | 2,449,299 |
| 2023-12-18 | 257.00 | 259.50 | 252.00 | 259.50 | 223.88 | 2,932,105 |
| 2023-12-15 | 261.50 | 265.00 | 255.00 | 256.00 | 220.86 | 3,882,280 |
| 2023-12-14 | 263.00 | 263.50 | 258.50 | 259.00 | 223.45 | 3,631,165 |
| 2023-12-13 | 270.50 | 271.50 | 261.00 | 261.50 | 225.60 | 3,800,702 |
| 2023-12-12 | 278.50 | 281.00 | 268.00 | 269.00 | 232.08 | 3,816,495 |
| 2023-12-11 | 283.00 | 283.00 | 276.50 | 278.50 | 240.27 | 1,926,811 |
| 2023-12-08 | 290.00 | 290.00 | 280.50 | 281.00 | 242.43 | 2,245,221 |
| 2023-12-07 | 289.00 | 291.50 | 283.00 | 285.00 | 245.88 | 2,472,849 |
| 2023-12-06 | 289.00 | 289.00 | 282.00 | 285.50 | 246.31 | 2,016,764 |
| 2023-12-05 | 285.50 | 289.00 | 281.50 | 284.50 | 245.45 | 3,307,671 |
| 2023-12-04 | 295.50 | 299.00 | 286.00 | 291.00 | 251.06 | 6,370,635 |
| 2023-12-01 | 281.00 | 293.00 | 280.00 | 289.50 | 249.76 | 5,328,859 |
| 2023-11-30 | 281.00 | 302.00 | 280.00 | 282.50 | 243.72 | 10,498,878 |
| 2023-11-29 | 273.50 | 281.00 | 272.50 | 277.00 | 238.98 | 3,286,547 |
| 2023-11-28 | 274.50 | 274.50 | 266.00 | 271.00 | 233.80 | 2,547,376 |
| 2023-11-27 | 269.50 | 277.00 | 267.00 | 275.00 | 237.25 | 2,405,232 |
| 2023-11-24 | 269.50 | 269.50 | 265.50 | 266.50 | 229.92 | 595,573 |
| 2023-11-23 | 275.00 | 278.00 | 265.00 | 267.00 | 230.35 | 1,986,841 |
| 2023-11-22 | 275.50 | 279.00 | 273.50 | 273.50 | 235.96 | 1,335,486 |
| 2023-11-21 | 282.50 | 284.50 | 274.00 | 275.50 | 237.68 | 2,169,266 |
| 2023-11-20 | 279.00 | 283.00 | 275.50 | 281.00 | 242.43 | 3,974,944 |
| 2023-11-17 | 259.00 | 280.00 | 257.00 | 277.00 | 238.98 | 5,823,313 |
| 2023-11-16 | 265.00 | 266.50 | 258.00 | 258.00 | 222.59 | 1,386,811 |
| 2023-11-15 | 264.50 | 269.50 | 263.00 | 264.50 | 228.19 | 3,006,654 |
| 2023-11-14 | 253.00 | 263.00 | 251.50 | 262.50 | 226.47 | 2,441,536 |
| 2023-11-13 | 250.00 | 257.00 | 249.00 | 253.00 | 218.27 | 1,656,038 |
| 2023-11-10 | 251.00 | 253.00 | 245.00 | 247.00 | 213.10 | 1,759,506 |
| 2023-11-09 | 255.00 | 257.00 | 251.00 | 251.00 | 216.55 | 1,334,926 |
| 2023-11-08 | 256.00 | 261.50 | 254.00 | 254.50 | 219.57 | 1,772,443 |
| 2023-11-07 | 261.00 | 261.00 | 253.00 | 255.00 | 220.00 | 2,630,169 |
| 2023-11-06 | 272.00 | 272.00 | 258.50 | 259.00 | 223.45 | 3,432,415 |
| 2023-11-03 | 274.00 | 277.00 | 266.50 | 268.50 | 231.64 | 2,760,817 |
| 2023-11-02 | 278.00 | 279.50 | 271.00 | 279.00 | 240.70 | 2,782,342 |
| 2023-11-01 | 270.50 | 278.50 | 270.00 | 273.50 | 235.96 | 2,699,514 |
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.