Fitipower Integrated Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	207.00	214.00	203.50	213.50	229.11	4,777,681
2022-01-21	218.00	220.00	211.00	211.00	226.43	4,374,561
2022-01-20	221.00	222.50	218.50	221.00	237.16	2,337,750
2022-01-19	219.50	224.50	217.50	221.50	237.70	3,697,524
2022-01-18	225.00	230.50	222.50	224.00	240.38	5,059,397
2022-01-17	222.00	226.00	220.00	225.00	241.46	4,786,848
2022-01-14	220.00	224.50	215.00	224.50	240.92	6,604,670
2022-01-13	216.50	223.00	213.50	223.00	239.31	9,898,875
2022-01-12	227.00	233.00	212.00	216.50	232.33	20,735,097
2022-01-11	241.50	243.50	233.50	235.00	252.19	5,229,723
2022-01-10	238.50	246.00	234.50	245.50	263.45	5,370,338
2022-01-07	251.50	254.00	239.00	240.00	257.55	10,095,145
2022-01-06	256.50	261.50	249.00	250.00	268.28	12,465,310
2022-01-05	284.00	284.50	261.00	262.50	281.70	14,961,021
2022-01-04	284.50	289.00	282.00	282.50	303.16	5,985,563
2022-01-03	284.00	285.50	280.50	282.50	303.16	3,289,210
2021-12-30	278.00	282.00	277.50	282.00	302.62	2,432,676
2021-12-29	279.00	280.50	277.00	278.50	298.87	2,515,119
2021-12-28	286.00	286.50	278.50	278.50	298.87	4,849,122
2021-12-27	283.00	284.50	278.50	284.00	304.77	4,241,026
2021-12-24	288.50	291.50	282.00	282.50	303.16	9,628,888
2021-12-23	283.50	287.00	281.50	282.00	302.62	5,176,518
2021-12-22	286.50	288.00	281.00	281.00	301.55	5,326,539
2021-12-21	282.50	285.50	275.00	282.50	303.16	8,548,798
2021-12-20	292.00	293.50	282.00	282.50	303.16	12,970,391
2021-12-17	285.00	291.00	282.00	290.50	311.75	16,728,458
2021-12-16	280.00	292.00	280.00	287.00	307.99	31,342,397
2021-12-15	261.00	272.50	260.50	272.50	292.43	9,346,322
2021-12-14	268.50	269.50	259.00	259.00	277.94	5,758,550
2021-12-13	267.00	272.00	264.50	270.50	290.28	5,686,222
2021-12-10	263.00	266.50	256.00	265.50	284.92	5,558,471
2021-12-09	271.00	272.00	261.00	261.50	280.62	6,128,578
2021-12-08	275.50	276.00	267.50	268.50	288.14	7,532,190
2021-12-07	271.00	279.50	265.00	267.00	286.53	20,225,064
2021-12-06	257.00	265.00	255.00	264.50	283.84	8,460,120
2021-12-03	256.00	259.00	253.50	254.50	273.11	4,124,629
2021-12-02	257.50	263.00	253.50	254.50	273.11	7,858,591
2021-12-01	245.00	257.50	245.00	257.50	276.33	7,141,563
2021-11-30	252.00	254.00	244.50	248.50	266.67	4,992,528
2021-11-29	246.00	248.50	235.50	246.50	264.53	9,301,314
2021-11-26	257.00	261.00	250.00	251.00	269.36	9,220,437
2021-11-25	259.50	261.00	251.50	253.00	271.50	4,501,789
2021-11-24	258.50	262.00	251.00	257.50	276.33	7,041,827
2021-11-23	265.50	266.00	255.00	256.50	275.26	8,274,401
2021-11-22	271.50	273.00	263.50	265.50	284.92	8,859,639
2021-11-19	276.00	278.00	265.00	268.50	288.14	19,029,553
2021-11-18	257.00	278.00	256.50	264.50	283.84	35,282,287
2021-11-17	238.00	255.00	236.50	255.00	273.65	32,139,522
2021-11-16	229.00	235.00	227.00	232.00	248.97	9,827,902
2021-11-15	226.00	231.00	225.00	226.00	242.53	7,359,302
2021-11-12	222.00	224.50	220.50	221.00	237.16	4,116,877
2021-11-11	216.00	226.00	214.00	220.00	236.09	6,529,368
2021-11-10	221.50	223.00	215.50	219.50	235.55	5,877,885
2021-11-09	225.50	232.50	220.00	221.50	237.70	16,654,977
2021-11-08	213.00	217.50	212.00	216.00	231.80	7,523,335
2021-11-05	208.00	215.00	206.50	211.50	226.97	8,862,634
2021-11-04	212.00	213.00	204.50	205.50	220.53	4,459,801
2021-11-03	205.00	211.50	204.00	208.50	223.75	8,008,039
2021-11-02	210.00	213.00	199.50	200.50	215.16	6,679,508
2021-11-01	217.00	217.50	208.00	208.50	223.75	7,096,165

← NewerPage 20 of 21 · 1,208 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.