Fitipower Integrated Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-03 | 176.00 | 180.00 | 175.50 | 179.50 | 192.63 | 1,585,283 |
| 2022-04-29 | 175.00 | 180.00 | 173.50 | 175.50 | 188.34 | 3,975,074 |
| 2022-04-28 | 167.50 | 172.00 | 163.50 | 170.00 | 182.43 | 2,619,535 |
| 2022-04-27 | 159.00 | 167.50 | 157.50 | 165.00 | 177.07 | 4,400,268 |
| 2022-04-26 | 179.50 | 180.00 | 172.50 | 172.50 | 185.12 | 1,851,357 |
| 2022-04-25 | 178.50 | 179.00 | 175.50 | 176.00 | 188.87 | 2,464,477 |
| 2022-04-22 | 186.50 | 188.50 | 185.00 | 185.50 | 199.07 | 1,515,262 |
| 2022-04-21 | 187.00 | 189.50 | 185.50 | 188.00 | 201.75 | 2,253,059 |
| 2022-04-20 | 190.00 | 192.00 | 187.00 | 188.00 | 201.75 | 1,187,652 |
| 2022-04-19 | 188.50 | 191.50 | 186.50 | 187.50 | 201.21 | 1,042,517 |
| 2022-04-18 | 188.50 | 192.00 | 185.50 | 186.00 | 199.60 | 1,400,002 |
| 2022-04-15 | 198.00 | 198.50 | 190.00 | 191.00 | 204.97 | 2,371,463 |
| 2022-04-14 | 201.50 | 203.50 | 200.00 | 200.00 | 214.63 | 856,082 |
| 2022-04-13 | 201.50 | 202.50 | 199.00 | 201.00 | 215.70 | 924,088 |
| 2022-04-12 | 199.50 | 201.50 | 197.50 | 199.50 | 214.09 | 1,282,747 |
| 2022-04-11 | 203.00 | 203.50 | 198.00 | 201.00 | 215.70 | 1,865,970 |
| 2022-04-08 | 203.00 | 204.50 | 201.00 | 203.00 | 217.85 | 1,075,520 |
| 2022-04-07 | 205.00 | 209.00 | 199.50 | 199.50 | 214.09 | 2,974,971 |
| 2022-04-06 | 202.00 | 203.50 | 201.50 | 203.00 | 217.85 | 995,601 |
| 2022-04-01 | 202.00 | 205.50 | 201.00 | 205.50 | 220.53 | 1,089,563 |
| 2022-03-31 | 209.50 | 209.50 | 205.50 | 205.50 | 220.53 | 1,024,636 |
| 2022-03-30 | 211.00 | 212.00 | 207.50 | 209.00 | 224.29 | 1,035,396 |
| 2022-03-29 | 210.50 | 212.50 | 207.50 | 208.00 | 223.21 | 871,311 |
| 2022-03-28 | 209.00 | 209.00 | 205.50 | 207.50 | 222.68 | 1,529,391 |
| 2022-03-25 | 217.00 | 219.00 | 212.50 | 212.50 | 228.04 | 1,559,602 |
| 2022-03-24 | 216.00 | 216.00 | 212.00 | 215.50 | 231.26 | 1,456,668 |
| 2022-03-23 | 215.50 | 218.50 | 215.50 | 216.00 | 231.80 | 1,897,779 |
| 2022-03-22 | 216.00 | 216.00 | 212.00 | 213.50 | 229.11 | 1,661,532 |
| 2022-03-21 | 219.00 | 221.50 | 216.00 | 217.50 | 233.41 | 1,897,984 |
| 2022-03-18 | 215.50 | 218.50 | 214.50 | 218.00 | 233.94 | 2,113,932 |
| 2022-03-17 | 213.00 | 217.00 | 212.00 | 215.50 | 231.26 | 3,284,576 |
| 2022-03-16 | 209.00 | 211.00 | 205.00 | 207.00 | 222.14 | 2,151,932 |
| 2022-03-15 | 213.50 | 213.50 | 204.00 | 204.00 | 218.92 | 2,235,847 |
| 2022-03-14 | 214.00 | 215.00 | 210.50 | 214.50 | 230.19 | 1,754,032 |
| 2022-03-11 | 209.50 | 212.50 | 208.00 | 210.50 | 225.89 | 1,650,257 |
| 2022-03-10 | 210.00 | 213.50 | 210.00 | 213.00 | 228.58 | 2,245,583 |
| 2022-03-09 | 202.00 | 207.00 | 201.00 | 204.50 | 219.46 | 2,151,571 |
| 2022-03-08 | 200.00 | 207.00 | 198.00 | 198.00 | 212.48 | 3,405,330 |
| 2022-03-07 | 215.00 | 215.00 | 205.00 | 205.50 | 220.53 | 3,486,395 |
| 2022-03-04 | 217.50 | 220.00 | 217.00 | 217.50 | 233.41 | 1,438,729 |
| 2022-03-03 | 223.00 | 225.00 | 220.00 | 220.00 | 236.09 | 2,522,776 |
| 2022-03-02 | 221.00 | 224.00 | 217.00 | 220.00 | 236.09 | 3,589,690 |
| 2022-03-01 | 223.50 | 225.00 | 220.00 | 222.50 | 238.77 | 4,361,672 |
| 2022-02-25 | 218.50 | 222.00 | 215.00 | 221.00 | 237.16 | 4,909,456 |
| 2022-02-24 | 216.50 | 221.00 | 212.00 | 213.50 | 229.11 | 3,953,268 |
| 2022-02-23 | 212.00 | 221.00 | 212.00 | 220.00 | 236.09 | 3,784,751 |
| 2022-02-22 | 217.00 | 217.50 | 210.50 | 211.50 | 226.97 | 2,329,070 |
| 2022-02-21 | 215.00 | 219.00 | 213.00 | 218.50 | 234.48 | 1,901,520 |
| 2022-02-18 | 213.00 | 218.00 | 212.50 | 217.50 | 233.41 | 1,648,820 |
| 2022-02-17 | 220.50 | 221.00 | 216.00 | 217.50 | 233.41 | 1,929,931 |
| 2022-02-16 | 219.50 | 221.50 | 217.00 | 219.00 | 235.02 | 2,120,491 |
| 2022-02-15 | 214.00 | 217.00 | 212.50 | 213.50 | 229.11 | 2,085,909 |
| 2022-02-14 | 217.00 | 217.50 | 209.00 | 212.00 | 227.50 | 3,398,229 |
| 2022-02-11 | 217.00 | 223.00 | 217.00 | 220.00 | 236.09 | 2,796,077 |
| 2022-02-10 | 227.50 | 228.50 | 219.00 | 220.50 | 236.63 | 4,812,826 |
| 2022-02-09 | 218.50 | 225.00 | 218.00 | 225.00 | 241.46 | 4,836,108 |
| 2022-02-08 | 209.00 | 217.50 | 208.00 | 215.00 | 230.72 | 3,432,572 |
| 2022-02-07 | 211.50 | 211.50 | 201.50 | 208.00 | 223.21 | 3,521,895 |
| 2022-01-26 | 206.50 | 211.50 | 204.00 | 207.50 | 222.68 | 2,775,538 |
| 2022-01-25 | 213.00 | 214.00 | 206.00 | 206.00 | 221.07 | 3,570,135 |
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.