Fitipower Integrated Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-24	137.50	137.50	130.50	131.00	171.35	1,943,537
2023-07-21	140.00	140.00	136.00	137.00	179.19	1,485,527
2023-07-20	139.50	141.00	139.00	140.50	183.77	1,291,447
2023-07-19	137.50	141.00	137.00	138.00	180.50	1,987,451
2023-07-18	139.00	139.50	135.00	136.00	177.89	1,452,706
2023-07-17	138.50	140.50	136.50	137.00	179.19	1,530,074
2023-07-14	138.50	139.50	137.50	138.50	181.16	935,020
2023-07-13	138.50	140.50	137.50	137.50	179.85	1,443,023
2023-07-12	139.00	140.00	137.50	137.50	179.85	756,835
2023-07-11	139.00	139.00	137.00	138.50	181.16	673,524
2023-07-10	139.00	139.50	137.50	137.50	179.85	658,956
2023-07-07	140.00	140.00	135.50	137.50	179.85	1,583,135
2023-07-06	142.00	143.50	139.50	139.50	182.46	1,682,805
2023-07-05	143.50	144.50	142.50	143.00	187.04	1,120,646
2023-07-04	142.50	144.50	141.50	143.50	187.70	1,596,144
2023-07-03	144.00	144.00	141.50	142.50	186.39	1,185,241
2023-06-30	142.00	143.00	140.50	143.00	187.04	1,419,078
2023-06-29	143.00	144.50	141.00	141.50	185.08	1,575,113
2023-06-28	143.00	144.00	141.00	142.00	185.73	1,133,594
2023-06-27	143.00	145.00	141.00	141.00	184.43	2,235,007
2023-06-26	153.00	153.50	148.50	150.00	185.08	3,515,806
2023-06-21	158.50	158.50	153.50	154.50	190.63	2,676,824
2023-06-20	160.50	161.00	157.50	157.50	194.33	1,575,723
2023-06-19	160.00	161.50	157.00	160.50	198.04	2,223,668
2023-06-16	164.50	165.50	159.50	160.00	197.42	7,873,853
2023-06-15	165.00	168.00	165.00	168.00	207.29	2,492,935
2023-06-14	166.50	166.50	162.00	164.50	202.97	3,868,809
2023-06-13	171.00	172.00	166.00	167.00	206.06	5,466,634
2023-06-12	164.00	168.00	164.00	168.00	207.29	5,671,104
2023-06-09	162.50	163.00	161.50	162.00	199.89	1,605,332
2023-06-08	162.00	162.50	159.00	161.50	199.27	2,003,931
2023-06-07	160.00	162.00	159.50	162.00	199.89	2,128,779
2023-06-06	161.50	162.00	157.00	160.00	197.42	1,934,810
2023-06-05	160.50	163.00	160.00	161.00	198.65	2,515,457
2023-06-02	159.50	160.00	157.50	159.00	196.18	1,948,788
2023-06-01	160.50	160.50	156.00	158.50	195.57	2,344,290
2023-05-31	156.00	159.50	155.00	159.00	196.18	3,536,670
2023-05-30	155.50	156.00	153.00	155.50	191.87	1,885,012
2023-05-29	153.50	156.00	153.00	154.00	190.02	2,528,889
2023-05-26	154.50	156.00	151.00	152.00	187.55	1,919,046
2023-05-25	154.50	155.00	153.00	153.50	189.40	1,190,864
2023-05-24	154.00	154.00	152.00	153.50	189.40	1,072,752
2023-05-23	155.50	157.00	154.00	155.00	191.25	1,628,037
2023-05-22	154.00	157.00	154.00	154.50	190.63	1,446,848
2023-05-19	154.00	155.50	152.00	152.50	188.16	1,532,575
2023-05-18	155.50	156.00	152.50	153.50	189.40	1,645,984
2023-05-17	152.00	154.00	151.50	153.00	188.78	1,615,054
2023-05-16	149.00	154.00	149.00	153.50	189.40	3,536,253
2023-05-15	154.00	154.00	145.00	148.00	182.61	6,036,021
2023-05-12	155.50	156.50	151.50	155.50	191.87	2,549,096
2023-05-11	155.00	157.00	153.50	155.50	191.87	1,908,429
2023-05-10	154.50	158.50	153.50	156.50	193.10	4,208,343
2023-05-09	157.00	157.00	152.50	153.50	189.40	2,605,719
2023-05-08	156.00	158.50	153.00	157.50	194.33	4,157,307
2023-05-05	154.00	155.00	151.50	152.00	187.55	3,399,033
2023-05-04	158.00	158.00	149.50	154.50	190.63	6,555,556
2023-05-03	156.00	160.00	155.00	160.00	197.42	2,720,628
2023-05-02	159.00	161.50	156.00	156.50	193.10	4,718,068
2023-04-28	165.50	171.00	158.00	158.00	194.95	11,187,242
2023-04-27	155.50	159.00	153.00	156.50	193.10	2,402,664

← NewerPage 14 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.