Fitipower Integrated Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	154.00	163.00	154.00	161.50	161.50	576,610
2026-07-20	154.00	156.00	146.50	152.50	152.50	674,670
2026-07-17	164.00	164.00	154.00	154.00	154.00	1,031,875
2026-07-16	167.50	169.00	164.50	168.00	168.00	642,225
2026-07-15	169.00	171.00	166.00	167.50	167.50	381,100
2026-07-14	171.00	171.00	159.00	167.50	167.50	1,030,206
2026-07-13	178.50	179.50	165.00	171.00	171.00	1,288,970
2026-07-10	176.00	176.00	176.00	176.00	176.00	0
2026-07-09	175.00	178.50	174.50	176.00	176.00	623,159
2026-07-08	175.00	175.50	171.00	175.00	175.00	864,328
2026-07-07	178.00	183.00	174.00	175.00	175.00	1,401,020
2026-07-06	176.00	181.00	174.50	177.00	177.00	1,649,500
2026-07-03	165.00	173.00	165.00	173.00	173.00	1,244,154
2026-07-02	161.50	167.00	157.50	166.00	166.00	1,086,213
2026-07-01	159.50	164.00	159.50	161.50	161.50	1,271,020
2026-06-30	167.50	168.50	165.00	165.00	157.28	1,131,805
2026-06-29	167.00	169.50	165.00	165.00	157.28	570,323
2026-06-26	175.00	175.50	165.00	165.00	157.28	1,031,567
2026-06-25	177.00	179.50	174.00	174.50	166.34	857,596
2026-06-24	172.50	179.00	170.00	177.00	168.72	1,024,953
2026-06-23	183.00	187.50	173.50	174.50	166.34	2,330,310
2026-06-22	177.00	182.50	177.00	177.50	169.20	1,636,642
2026-06-18	172.50	179.00	172.50	174.00	165.86	1,786,570
2026-06-17	168.00	172.50	165.00	172.50	164.43	720,213
2026-06-16	172.50	173.00	166.50	168.00	160.14	494,978
2026-06-15	168.00	172.00	167.50	171.00	163.00	669,341
2026-06-12	166.00	170.00	165.50	166.00	158.23	558,627
2026-06-11	160.50	166.00	159.50	163.00	155.37	615,381
2026-06-10	166.50	170.00	163.50	163.50	155.85	946,324
2026-06-09	159.50	170.00	159.50	169.50	161.57	1,151,279
2026-06-08	153.00	158.50	153.00	158.00	150.61	952,155
2026-06-05	167.00	169.00	163.00	168.50	160.62	794,586
2026-06-04	172.00	172.50	168.00	168.00	160.14	753,138
2026-06-03	173.00	174.50	170.50	171.50	163.48	801,025
2026-06-02	176.00	176.00	168.50	173.00	164.91	1,380,749
2026-06-01	171.50	175.00	168.00	175.00	166.81	1,771,929
2026-05-29	172.50	173.00	168.50	172.50	164.43	798,614
2026-05-28	171.50	175.00	167.00	170.00	162.05	1,187,791
2026-05-27	176.50	178.00	170.50	171.50	163.48	1,113,976
2026-05-26	177.00	177.50	171.50	174.50	166.34	1,273,986
2026-05-25	179.00	179.50	175.00	175.50	167.29	1,566,788
2026-05-22	179.50	179.50	172.50	175.50	167.29	1,886,207
2026-05-21	174.50	182.50	173.50	179.00	170.63	3,218,324
2026-05-20	167.00	172.50	165.50	171.00	163.00	1,070,505
2026-05-19	172.00	173.00	165.50	167.00	159.19	977,011
2026-05-18	166.00	171.50	163.50	171.00	163.00	922,667
2026-05-15	175.00	175.50	167.50	169.00	161.09	1,599,114
2026-05-14	175.50	179.00	173.00	174.50	166.34	1,580,363
2026-05-13	176.00	178.00	172.50	173.50	165.38	2,447,215
2026-05-12	178.00	180.00	173.00	177.50	169.20	4,229,432
2026-05-11	171.50	173.00	164.00	170.50	162.52	2,067,111
2026-05-08	161.50	174.00	160.50	170.00	162.05	4,471,411
2026-05-07	158.00	162.00	157.50	161.00	153.47	1,422,732
2026-05-06	160.00	160.50	155.00	156.50	149.18	1,037,685
2026-05-05	156.00	159.50	155.00	159.00	151.56	732,758
2026-05-04	155.00	158.00	153.50	155.50	148.22	771,340
2026-04-30	157.50	159.00	151.50	152.50	145.36	1,415,166
2026-04-29	156.00	158.00	155.50	157.00	149.65	446,678
2026-04-28	160.00	160.00	156.50	157.00	149.65	679,499
2026-04-27	164.00	164.50	159.00	159.00	151.56	1,337,472

← NewerPage 2 of 5 · 242 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.