Fitipower Integrated Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-27 | 142.00 | 147.00 | 141.00 | 147.00 | 157.75 | 1,573,684 |
| 2022-07-26 | 143.00 | 144.50 | 140.00 | 142.50 | 152.92 | 1,782,957 |
| 2022-07-25 | 146.00 | 146.00 | 143.00 | 145.00 | 155.60 | 1,302,971 |
| 2022-07-22 | 149.00 | 150.50 | 144.50 | 146.00 | 156.68 | 3,304,685 |
| 2022-07-21 | 144.50 | 147.00 | 144.00 | 147.00 | 157.75 | 2,339,759 |
| 2022-07-20 | 142.50 | 146.00 | 142.00 | 144.00 | 154.53 | 3,922,134 |
| 2022-07-19 | 136.00 | 139.00 | 135.00 | 139.00 | 149.17 | 1,571,189 |
| 2022-07-18 | 135.00 | 138.50 | 134.50 | 136.50 | 146.48 | 1,834,208 |
| 2022-07-15 | 132.50 | 136.50 | 131.50 | 134.50 | 144.34 | 2,095,332 |
| 2022-07-14 | 128.00 | 134.00 | 126.50 | 133.50 | 143.26 | 2,242,557 |
| 2022-07-13 | 129.00 | 132.50 | 127.50 | 130.00 | 139.51 | 3,306,748 |
| 2022-07-12 | 126.00 | 127.50 | 123.00 | 124.50 | 133.61 | 2,205,123 |
| 2022-07-11 | 133.00 | 133.00 | 127.50 | 129.00 | 138.43 | 1,469,187 |
| 2022-07-08 | 130.00 | 134.50 | 129.00 | 132.00 | 141.65 | 3,252,303 |
| 2022-07-07 | 124.00 | 129.50 | 121.50 | 128.50 | 137.90 | 3,493,782 |
| 2022-07-06 | 128.00 | 131.50 | 122.00 | 122.50 | 131.46 | 3,564,398 |
| 2022-07-05 | 130.00 | 132.00 | 122.00 | 128.50 | 137.90 | 6,067,858 |
| 2022-07-04 | 128.50 | 133.50 | 127.50 | 130.00 | 139.51 | 2,999,788 |
| 2022-07-01 | 135.00 | 137.00 | 127.00 | 127.50 | 136.82 | 5,040,595 |
| 2022-06-30 | 140.50 | 140.50 | 134.50 | 135.00 | 144.87 | 2,652,352 |
| 2022-06-29 | 138.00 | 143.50 | 136.00 | 140.50 | 150.78 | 2,501,258 |
| 2022-06-28 | 146.50 | 146.50 | 139.50 | 140.50 | 150.78 | 2,040,946 |
| 2022-06-27 | 144.00 | 148.00 | 143.50 | 146.00 | 156.68 | 2,215,697 |
| 2022-06-24 | 143.00 | 144.50 | 139.50 | 140.00 | 150.24 | 2,630,281 |
| 2022-06-23 | 143.00 | 145.00 | 138.50 | 141.50 | 151.85 | 3,805,493 |
| 2022-06-22 | 151.00 | 151.50 | 139.00 | 140.50 | 150.78 | 5,162,963 |
| 2022-06-21 | 151.00 | 153.50 | 147.50 | 152.50 | 163.65 | 2,918,039 |
| 2022-06-20 | 157.00 | 158.00 | 146.50 | 146.50 | 157.21 | 5,110,718 |
| 2022-06-17 | 161.00 | 162.50 | 157.00 | 158.00 | 169.56 | 4,593,670 |
| 2022-06-16 | 175.50 | 176.50 | 164.50 | 165.00 | 177.07 | 2,694,288 |
| 2022-06-15 | 177.50 | 178.00 | 172.50 | 173.00 | 185.65 | 1,609,621 |
| 2022-06-14 | 171.00 | 176.50 | 169.00 | 176.50 | 189.41 | 2,655,789 |
| 2022-06-13 | 174.00 | 176.00 | 172.00 | 172.50 | 185.12 | 2,203,764 |
| 2022-06-10 | 183.00 | 183.50 | 179.00 | 180.50 | 193.70 | 2,184,781 |
| 2022-06-09 | 186.00 | 186.00 | 184.00 | 185.00 | 198.53 | 1,582,395 |
| 2022-06-08 | 187.50 | 189.00 | 185.50 | 186.00 | 199.60 | 1,640,336 |
| 2022-06-07 | 189.00 | 190.00 | 186.00 | 186.50 | 200.14 | 2,200,640 |
| 2022-06-06 | 193.00 | 193.50 | 188.00 | 190.50 | 204.43 | 3,985,566 |
| 2022-06-02 | 199.00 | 202.50 | 196.00 | 196.00 | 210.33 | 9,468,472 |
| 2022-06-01 | 185.00 | 202.00 | 183.50 | 199.00 | 213.55 | 13,285,377 |
| 2022-05-31 | 181.00 | 184.50 | 180.50 | 184.00 | 197.46 | 2,047,608 |
| 2022-05-30 | 178.50 | 182.00 | 177.00 | 182.00 | 195.31 | 2,553,355 |
| 2022-05-27 | 176.00 | 176.50 | 174.50 | 176.00 | 188.87 | 1,301,124 |
| 2022-05-26 | 178.50 | 179.00 | 172.50 | 173.50 | 186.19 | 1,612,497 |
| 2022-05-25 | 176.50 | 177.50 | 174.00 | 177.50 | 190.48 | 1,297,252 |
| 2022-05-24 | 183.00 | 184.00 | 174.00 | 174.50 | 187.26 | 2,000,317 |
| 2022-05-23 | 186.00 | 186.50 | 179.00 | 180.50 | 193.70 | 3,011,970 |
| 2022-05-20 | 189.50 | 190.00 | 187.00 | 187.00 | 200.68 | 1,587,133 |
| 2022-05-19 | 182.00 | 189.50 | 182.00 | 189.50 | 203.36 | 2,940,295 |
| 2022-05-18 | 187.50 | 191.00 | 186.00 | 189.00 | 202.82 | 4,340,192 |
| 2022-05-17 | 179.00 | 183.00 | 178.00 | 182.50 | 195.85 | 1,619,123 |
| 2022-05-16 | 184.00 | 184.50 | 176.50 | 176.50 | 189.41 | 2,095,625 |
| 2022-05-13 | 179.00 | 180.50 | 177.50 | 180.50 | 193.70 | 1,292,913 |
| 2022-05-12 | 175.00 | 179.50 | 175.00 | 175.50 | 188.34 | 1,654,042 |
| 2022-05-11 | 180.00 | 181.00 | 177.00 | 177.00 | 189.94 | 1,417,480 |
| 2022-05-10 | 171.00 | 181.00 | 170.00 | 180.00 | 193.16 | 2,250,474 |
| 2022-05-09 | 180.00 | 180.50 | 175.00 | 175.00 | 187.80 | 2,614,158 |
| 2022-05-06 | 177.50 | 185.00 | 176.00 | 183.00 | 196.38 | 4,033,385 |
| 2022-05-05 | 183.00 | 185.00 | 181.00 | 181.00 | 194.24 | 2,307,762 |
| 2022-05-04 | 180.50 | 181.00 | 178.00 | 179.00 | 192.09 | 1,359,347 |
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.