Fitipower Integrated Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	273.00	284.00	266.00	266.50	229.92	4,079,185
2023-10-30	259.00	271.00	258.50	269.50	232.51	2,023,043
2023-10-27	260.00	265.50	255.50	258.00	222.59	1,269,746
2023-10-26	255.00	261.00	253.00	257.00	221.72	1,093,968
2023-10-25	258.50	261.50	257.00	258.50	223.02	547,740
2023-10-24	254.50	257.50	250.50	257.00	221.72	966,548
2023-10-23	265.00	267.00	254.50	256.00	220.86	1,409,097
2023-10-20	263.00	267.50	260.00	266.50	229.92	817,005
2023-10-19	265.00	268.00	262.50	264.00	227.76	855,602
2023-10-18	264.50	266.00	258.00	265.50	229.06	1,882,656
2023-10-17	267.50	271.50	262.00	264.50	228.19	1,511,283
2023-10-16	269.00	271.00	263.00	265.50	229.06	1,132,063
2023-10-13	268.00	271.50	267.00	269.00	232.08	821,479
2023-10-12	266.50	269.50	263.00	269.00	232.08	1,325,025
2023-10-11	277.00	278.50	263.50	266.50	229.92	2,693,576
2023-10-06	273.00	276.00	268.50	275.00	237.25	2,181,304
2023-10-05	280.50	281.00	272.00	272.50	235.09	2,633,456
2023-10-04	274.50	280.00	269.50	278.50	240.27	3,988,348
2023-10-03	283.00	292.00	279.00	280.50	242.00	5,536,219
2023-10-02	279.00	281.00	274.00	280.00	241.57	3,312,102
2023-09-28	280.00	281.00	271.50	277.00	238.98	4,987,345
2023-09-27	266.50	276.50	266.00	274.50	236.82	8,839,039
2023-09-26	257.50	271.50	257.50	264.50	228.19	8,630,607
2023-09-25	257.50	257.50	249.00	257.00	221.72	2,423,321
2023-09-22	255.00	255.00	244.00	253.50	218.70	3,719,005
2023-09-21	248.00	262.50	247.50	255.00	220.00	6,173,989
2023-09-20	256.00	266.00	250.00	251.50	216.98	8,425,474
2023-09-19	258.00	262.50	237.50	250.50	216.11	11,972,536
2023-09-18	258.50	258.50	258.50	258.50	223.02	2,527,366
2023-09-06	158.00	165.50	156.00	156.50	204.70	21,547,939
2023-09-05	146.00	157.50	146.00	157.50	206.01	15,268,936
2023-09-04	142.50	144.00	140.00	143.50	187.70	2,010,043
2023-09-01	143.50	144.00	142.00	142.00	185.73	916,204
2023-08-31	144.00	144.00	141.50	143.50	187.70	1,697,503
2023-08-30	141.00	143.00	139.00	143.00	187.04	2,053,183
2023-08-29	146.00	146.50	139.00	139.50	182.46	3,169,241
2023-08-28	143.00	145.00	141.50	144.50	189.00	3,557,777
2023-08-25	137.50	144.00	137.50	142.00	185.73	3,293,862
2023-08-24	133.50	143.00	133.50	140.00	183.12	4,975,724
2023-08-23	130.50	132.50	130.50	132.00	172.65	1,139,235
2023-08-22	130.50	133.00	130.50	131.00	171.35	1,036,658
2023-08-21	127.50	131.00	127.50	130.50	170.69	922,445
2023-08-18	130.00	130.50	126.50	127.00	166.11	976,547
2023-08-17	128.00	131.00	125.00	130.50	170.69	1,685,582
2023-08-16	127.50	128.50	125.50	127.50	166.77	922,409
2023-08-15	128.00	130.50	127.00	129.00	168.73	1,321,928
2023-08-14	132.00	132.00	125.00	126.50	165.46	2,682,802
2023-08-11	133.00	135.50	133.00	133.00	173.96	1,112,925
2023-08-10	138.50	138.50	132.00	132.50	173.31	2,212,226
2023-08-09	141.50	141.50	136.50	138.50	181.16	2,634,122
2023-08-08	143.50	144.00	141.50	141.50	185.08	1,500,232
2023-08-07	144.50	144.50	140.50	142.50	186.39	1,522,510
2023-08-04	142.00	144.00	140.50	143.00	187.04	1,025,177
2023-08-02	144.50	145.50	140.50	140.50	183.77	2,274,686
2023-08-01	142.50	146.50	142.00	143.50	187.70	2,889,382
2023-07-31	148.00	148.00	140.00	141.00	184.43	5,625,829
2023-07-28	149.00	152.00	145.50	148.00	193.58	10,777,630
2023-07-27	137.00	146.00	136.50	146.00	190.97	7,290,476
2023-07-26	135.00	135.50	131.50	133.00	173.96	1,095,415
2023-07-25	131.00	135.50	130.50	134.00	175.27	1,689,045

← NewerPage 13 of 21 · 1,208 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.