Fitipower Integrated Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	110.50	111.00	104.00	105.00	129.56	10,039,436
2022-10-20	110.50	111.50	107.50	110.50	136.34	8,837,115
2022-10-19	111.50	113.00	109.50	112.00	138.19	9,750,466
2022-10-18	111.00	113.00	106.50	111.50	137.58	26,204,051
2022-10-17	96.000	107.50	96.000	107.50	132.64	9,831,539
2022-10-14	93.000	98.000	93.000	98.000	120.92	2,823,756
2022-10-13	96.600	97.900	87.000	89.100	109.94	2,992,636
2022-10-12	99.400	99.800	94.100	96.600	119.19	2,685,658
2022-10-11	98.500	99.500	96.600	98.300	121.29	2,324,756
2022-10-07	99.500	102.00	99.300	100.50	124.00	1,301,250
2022-10-06	101.00	101.50	97.800	100.00	123.39	1,864,027
2022-10-05	102.00	103.00	99.200	100.00	123.39	3,797,845
2022-10-04	98.200	101.50	97.500	101.00	124.62	2,512,303
2022-10-03	91.100	96.600	91.100	95.800	118.20	2,073,462
2022-09-30	88.600	93.300	88.600	93.200	115.00	2,391,948
2022-09-29	93.000	93.400	90.100	90.800	112.04	2,181,713
2022-09-28	96.400	96.800	90.200	90.200	111.29	4,113,125
2022-09-27	96.600	97.700	95.100	96.000	118.45	3,602,160
2022-09-26	103.50	103.50	97.300	97.600	120.43	3,974,033
2022-09-23	108.50	109.00	105.50	105.50	130.17	1,639,747
2022-09-22	106.50	109.00	105.00	109.00	134.49	1,337,532
2022-09-21	109.00	110.00	107.50	108.00	133.26	897,776
2022-09-20	109.00	110.50	108.00	110.00	135.73	1,080,087
2022-09-19	110.00	110.00	107.00	107.50	132.64	1,044,500
2022-09-16	111.50	112.00	109.00	109.00	134.49	1,362,575
2022-09-15	113.50	115.00	112.00	112.00	138.19	1,064,325
2022-09-14	110.00	113.00	110.00	113.00	139.43	1,235,291
2022-09-13	117.50	119.00	114.00	114.50	141.28	1,486,374
2022-09-12	117.50	119.50	116.50	117.00	144.36	1,259,101
2022-09-08	115.50	116.50	114.00	115.50	142.51	1,040,178
2022-09-07	113.00	116.50	111.50	114.00	140.66	1,559,755
2022-09-06	116.50	118.00	114.00	115.00	141.89	2,236,784
2022-09-05	123.50	123.50	115.50	116.00	143.13	4,040,637
2022-09-02	123.50	125.00	122.00	123.50	152.38	1,505,789
2022-09-01	126.00	126.50	121.50	122.00	150.53	2,549,559
2022-08-31	123.00	128.00	122.00	127.50	157.32	2,751,403
2022-08-30	125.00	125.50	123.00	124.50	153.62	1,147,696
2022-08-29	119.00	124.00	119.00	122.50	151.15	2,699,162
2022-08-26	127.50	128.00	124.50	125.50	154.85	1,780,264
2022-08-25	125.50	128.00	125.00	125.50	154.85	2,797,187
2022-08-24	126.50	128.00	124.00	124.00	153.00	2,503,601
2022-08-23	126.00	128.00	124.50	125.00	154.23	3,495,089
2022-08-22	126.00	133.00	125.50	127.50	157.32	5,737,136
2022-08-19	128.50	133.00	127.00	127.50	157.32	7,507,889
2022-08-18	121.50	133.00	120.50	130.00	160.40	12,226,706
2022-08-17	123.00	123.50	120.50	121.50	149.91	3,051,885
2022-08-16	123.50	124.50	120.50	122.50	151.15	5,138,332
2022-08-15	120.00	125.00	120.00	123.50	152.38	11,918,269
2022-08-12	108.00	117.50	108.00	117.50	144.98	7,769,093
2022-08-11	107.50	109.00	106.50	107.00	132.02	2,636,117
2022-08-10	105.00	106.50	103.50	105.00	129.56	2,052,486
2022-08-09	107.50	108.50	105.50	106.50	131.41	1,561,806
2022-08-08	105.00	109.00	104.00	107.00	132.02	4,274,687
2022-08-05	106.00	107.50	105.00	105.00	129.56	3,173,260
2022-08-04	105.00	108.50	103.00	104.50	128.94	7,891,209
2022-08-03	135.50	138.00	130.50	130.50	140.04	4,401,661
2022-08-02	140.00	140.00	136.00	136.00	145.95	2,052,128
2022-08-01	142.00	142.50	139.50	141.00	151.31	1,561,323
2022-07-29	144.00	145.00	141.00	141.50	151.85	2,516,640
2022-07-28	149.00	149.50	143.00	143.00	153.46	2,646,432

← NewerPage 17 of 21 · 1,212 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.