Fitipower Integrated Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	155.50	158.50	153.50	156.50	193.10	2,783,740
2023-04-25	163.50	164.00	155.00	157.50	194.33	4,983,708
2023-04-24	156.00	163.50	155.50	163.50	201.74	3,941,496
2023-04-21	165.00	165.00	155.50	156.00	192.48	6,321,857
2023-04-20	166.50	170.50	163.50	163.50	201.74	9,785,705
2023-04-19	187.00	188.00	172.00	173.50	214.08	11,454,695
2023-04-18	183.00	187.00	182.00	184.50	227.65	8,500,916
2023-04-17	182.50	187.50	179.00	181.00	223.33	11,313,919
2023-04-14	174.50	183.50	174.50	182.50	225.18	11,618,130
2023-04-13	174.50	178.50	173.00	174.50	215.31	3,538,431
2023-04-12	179.00	180.50	173.00	176.00	217.16	5,930,812
2023-04-11	171.00	180.00	169.50	179.00	220.86	9,987,569
2023-04-10	174.50	176.00	170.50	170.50	210.37	2,914,155
2023-04-07	171.00	177.50	170.50	173.50	214.08	6,525,967
2023-04-06	168.00	169.50	165.00	169.50	209.14	1,185,813
2023-03-31	168.50	169.00	167.00	168.50	207.91	1,085,068
2023-03-30	167.00	168.00	166.00	167.00	206.06	1,223,596
2023-03-29	169.00	169.00	163.50	165.00	203.59	1,897,910
2023-03-28	171.50	173.00	166.50	167.00	206.06	2,414,081
2023-03-27	177.50	178.00	170.50	170.50	210.37	2,835,287
2023-03-24	178.50	179.00	174.50	174.50	215.31	3,598,679
2023-03-23	175.50	178.00	173.00	177.00	218.39	3,327,660
2023-03-22	177.50	179.50	175.50	176.00	217.16	4,521,462
2023-03-21	178.00	180.00	174.00	175.50	216.54	5,186,454
2023-03-20	170.50	176.00	170.50	174.50	215.31	4,251,748
2023-03-17	175.00	178.00	170.00	171.00	210.99	7,127,920
2023-03-16	167.00	171.00	166.50	168.00	207.29	3,785,463
2023-03-15	168.00	173.00	166.50	167.50	206.67	5,342,316
2023-03-14	163.00	166.50	160.50	166.00	204.82	3,533,439
2023-03-13	163.50	165.00	161.00	163.50	201.74	5,143,633
2023-03-10	168.00	170.50	164.50	165.50	204.21	6,870,107
2023-03-09	179.50	180.00	171.00	172.00	212.23	7,000,012
2023-03-08	174.00	178.50	172.50	177.00	218.39	4,292,005
2023-03-07	177.50	178.00	175.00	175.50	216.54	3,468,922
2023-03-06	176.50	179.00	173.50	176.00	217.16	6,532,627
2023-03-03	179.50	182.50	170.50	174.50	215.31	14,124,298
2023-03-02	170.00	176.00	168.00	175.00	215.93	9,902,199
2023-03-01	165.50	174.00	165.50	170.00	209.76	7,364,348
2023-02-24	170.00	171.50	165.00	166.50	205.44	6,006,545
2023-02-23	170.50	174.00	167.00	168.50	207.91	10,601,456
2023-02-22	176.00	177.00	167.50	169.00	208.52	13,155,549
2023-02-21	182.50	186.00	176.50	179.50	221.48	21,103,348
2023-02-20	165.50	181.00	164.00	181.00	223.33	26,265,540
2023-02-17	159.00	168.50	158.50	165.50	204.21	61,651,449
2023-02-16	146.00	158.50	145.50	158.50	195.57	10,641,275
2023-02-15	144.00	147.50	143.50	144.50	178.29	3,233,326
2023-02-14	142.00	145.50	141.50	145.00	178.91	3,321,081
2023-02-13	142.50	143.00	140.50	140.50	173.36	1,703,626
2023-02-10	143.50	145.50	142.00	142.00	175.21	3,735,129
2023-02-09	147.50	147.50	142.50	143.50	177.06	4,350,001
2023-02-08	148.00	150.00	145.00	147.50	182.00	10,612,505
2023-02-07	141.00	146.50	141.00	146.50	180.76	5,359,081
2023-02-06	140.50	143.50	139.50	141.00	173.98	3,596,469
2023-02-03	146.00	146.50	140.50	141.00	173.98	6,997,034
2023-02-02	144.50	148.00	143.50	148.00	182.61	7,225,108
2023-02-01	144.00	144.50	142.00	143.00	176.44	3,721,796
2023-01-31	142.00	148.00	141.00	144.00	177.68	10,845,825
2023-01-30	142.00	142.50	138.50	142.00	175.21	6,559,394
2023-01-17	137.00	137.00	134.00	135.50	167.19	4,923,342
2023-01-16	141.00	141.50	137.50	138.00	170.27	5,887,568

← NewerPage 15 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.