Fitipower Integrated Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-16 | 141.00 | 141.50 | 137.50 | 138.00 | 170.27 | 5,887,568 |
| 2023-01-13 | 142.50 | 143.00 | 136.00 | 139.50 | 172.12 | 10,747,245 |
| 2023-01-12 | 142.00 | 143.00 | 138.50 | 141.00 | 173.98 | 10,301,601 |
| 2023-01-11 | 143.00 | 144.00 | 140.00 | 142.50 | 175.83 | 12,070,132 |
| 2023-01-10 | 138.00 | 141.50 | 136.00 | 141.50 | 174.59 | 16,685,651 |
| 2023-01-09 | 138.00 | 141.00 | 133.50 | 137.00 | 169.04 | 24,081,437 |
| 2023-01-06 | 127.00 | 135.00 | 124.50 | 133.00 | 164.10 | 22,741,599 |
| 2023-01-05 | 128.50 | 131.50 | 126.00 | 127.00 | 156.70 | 14,319,627 |
| 2023-01-04 | 123.00 | 126.50 | 122.50 | 126.00 | 155.47 | 8,977,476 |
| 2023-01-03 | 116.00 | 126.00 | 116.00 | 123.00 | 151.77 | 10,263,789 |
| 2022-12-30 | 119.50 | 120.00 | 115.50 | 115.50 | 142.51 | 1,815,735 |
| 2022-12-29 | 115.00 | 117.50 | 113.50 | 117.50 | 144.98 | 2,290,226 |
| 2022-12-28 | 119.00 | 120.00 | 115.50 | 116.00 | 143.13 | 3,850,246 |
| 2022-12-27 | 118.00 | 125.00 | 118.00 | 121.50 | 149.91 | 9,204,779 |
| 2022-12-26 | 118.00 | 118.00 | 115.00 | 116.50 | 143.75 | 974,039 |
| 2022-12-23 | 114.50 | 117.00 | 113.00 | 117.00 | 144.36 | 1,402,261 |
| 2022-12-22 | 116.00 | 116.50 | 115.00 | 116.00 | 143.13 | 1,409,833 |
| 2022-12-21 | 116.00 | 117.00 | 113.50 | 114.00 | 140.66 | 1,263,186 |
| 2022-12-20 | 120.50 | 121.50 | 113.50 | 115.00 | 141.89 | 3,038,163 |
| 2022-12-19 | 122.00 | 123.00 | 120.00 | 120.50 | 148.68 | 2,197,149 |
| 2022-12-16 | 119.00 | 122.00 | 118.50 | 121.50 | 149.91 | 2,990,353 |
| 2022-12-15 | 121.00 | 125.00 | 120.50 | 122.50 | 151.15 | 6,306,749 |
| 2022-12-14 | 116.50 | 120.00 | 116.00 | 120.00 | 148.06 | 1,912,543 |
| 2022-12-13 | 117.50 | 118.50 | 115.50 | 115.50 | 142.51 | 1,047,502 |
| 2022-12-12 | 117.00 | 117.00 | 115.50 | 116.50 | 143.75 | 1,235,818 |
| 2022-12-09 | 121.50 | 122.00 | 117.50 | 118.00 | 145.60 | 1,975,898 |
| 2022-12-08 | 118.50 | 120.50 | 117.00 | 120.00 | 148.06 | 2,054,408 |
| 2022-12-07 | 121.00 | 123.00 | 117.00 | 117.50 | 144.98 | 3,583,473 |
| 2022-12-06 | 126.50 | 126.50 | 121.00 | 121.00 | 149.30 | 5,755,929 |
| 2022-12-05 | 130.50 | 136.00 | 127.50 | 128.00 | 157.94 | 11,297,241 |
| 2022-12-02 | 125.00 | 129.50 | 125.00 | 128.00 | 157.94 | 4,825,308 |
| 2022-12-01 | 127.50 | 128.50 | 125.00 | 125.50 | 154.85 | 4,191,163 |
| 2022-11-30 | 121.00 | 126.00 | 121.00 | 125.00 | 154.23 | 3,477,933 |
| 2022-11-29 | 121.00 | 122.00 | 119.00 | 121.00 | 149.30 | 2,337,198 |
| 2022-11-28 | 119.50 | 124.50 | 119.00 | 122.00 | 150.53 | 2,418,936 |
| 2022-11-25 | 125.50 | 126.00 | 120.50 | 120.50 | 148.68 | 2,580,747 |
| 2022-11-24 | 122.00 | 125.00 | 121.50 | 124.50 | 153.62 | 2,778,395 |
| 2022-11-23 | 122.00 | 124.00 | 120.50 | 120.50 | 148.68 | 2,223,368 |
| 2022-11-22 | 121.00 | 122.00 | 119.50 | 120.50 | 148.68 | 2,477,773 |
| 2022-11-21 | 124.00 | 124.50 | 119.50 | 120.00 | 148.06 | 3,439,896 |
| 2022-11-18 | 127.00 | 129.00 | 123.00 | 123.00 | 151.77 | 4,730,395 |
| 2022-11-17 | 130.50 | 132.50 | 124.50 | 127.00 | 156.70 | 8,380,911 |
| 2022-11-16 | 128.00 | 133.00 | 125.50 | 129.00 | 159.17 | 10,412,593 |
| 2022-11-15 | 123.50 | 127.50 | 121.00 | 127.50 | 157.32 | 8,381,033 |
| 2022-11-14 | 122.00 | 123.50 | 116.00 | 123.50 | 152.38 | 11,565,632 |
| 2022-11-11 | 133.00 | 133.50 | 123.00 | 123.00 | 151.77 | 11,470,507 |
| 2022-11-10 | 125.00 | 128.00 | 124.00 | 125.00 | 154.23 | 10,002,565 |
| 2022-11-09 | 122.00 | 128.50 | 122.00 | 125.50 | 154.85 | 33,730,094 |
| 2022-11-08 | 112.00 | 121.00 | 111.00 | 121.00 | 149.30 | 7,897,181 |
| 2022-11-07 | 108.50 | 111.50 | 107.00 | 110.00 | 135.73 | 6,955,926 |
| 2022-11-04 | 107.00 | 107.50 | 105.00 | 106.50 | 131.41 | 2,758,893 |
| 2022-11-03 | 104.00 | 108.00 | 103.50 | 108.00 | 133.26 | 2,644,849 |
| 2022-11-02 | 103.50 | 107.50 | 103.50 | 105.50 | 130.17 | 3,627,048 |
| 2022-11-01 | 102.50 | 104.50 | 102.50 | 103.50 | 127.71 | 3,194,190 |
| 2022-10-31 | 104.00 | 106.00 | 103.50 | 104.00 | 128.32 | 3,711,918 |
| 2022-10-28 | 105.00 | 105.50 | 100.00 | 102.00 | 125.85 | 4,863,005 |
| 2022-10-27 | 105.00 | 106.50 | 103.50 | 105.50 | 130.17 | 4,394,345 |
| 2022-10-26 | 103.50 | 106.00 | 101.50 | 104.50 | 128.94 | 4,512,039 |
| 2022-10-25 | 105.50 | 107.00 | 102.00 | 103.50 | 127.71 | 5,712,035 |
| 2022-10-24 | 109.00 | 112.00 | 105.00 | 105.50 | 130.17 | 7,488,626 |
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.