Fitipower Integrated Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	163.00	166.00	158.50	160.00	152.51	1,659,648
2026-04-23	175.00	178.00	155.50	162.00	154.42	6,560,382
2026-04-22	156.00	169.00	155.50	169.00	161.09	3,353,266
2026-04-21	156.50	157.50	153.50	154.00	146.79	1,191,452
2026-04-20	153.00	155.50	150.50	155.50	148.22	1,366,826
2026-04-17	156.00	156.00	153.00	153.00	145.84	1,050,734
2026-04-16	152.00	156.00	152.00	156.00	148.70	1,440,365
2026-04-15	154.50	155.50	150.50	151.00	143.94	1,144,517
2026-04-14	154.00	154.50	153.00	153.00	145.84	754,834
2026-04-13	152.50	153.00	150.00	152.50	145.36	726,415
2026-04-10	156.00	157.00	152.50	153.00	145.84	1,150,328
2026-04-09	153.00	156.50	151.50	152.50	145.36	1,483,928
2026-04-08	151.00	152.50	149.50	152.50	145.36	1,040,978
2026-04-07	151.00	151.00	148.00	148.50	141.55	681,066
2026-04-02	153.50	154.00	148.00	149.00	142.03	955,606
2026-04-01	155.00	156.50	150.50	153.00	145.84	2,193,461
2026-03-31	148.00	153.00	148.00	152.00	144.89	1,979,484
2026-03-30	145.00	152.50	145.00	150.00	142.98	2,382,018
2026-03-27	143.00	144.00	141.00	144.00	137.26	530,979
2026-03-26	142.50	143.00	140.50	143.00	136.31	655,133
2026-03-25	143.00	143.50	140.00	141.50	134.88	586,730
2026-03-24	143.00	145.00	139.00	141.00	134.40	614,512
2026-03-23	140.50	142.50	138.50	141.00	134.40	716,434
2026-03-20	141.50	145.00	139.50	145.00	138.22	2,264,374
2026-03-19	141.00	142.50	140.50	141.00	134.40	596,897
2026-03-18	143.50	144.00	141.50	143.00	136.31	499,407
2026-03-17	143.00	145.00	142.00	142.00	135.36	449,091
2026-03-16	144.50	146.00	141.00	142.00	135.36	555,184
2026-03-13	141.00	145.00	140.50	144.50	137.74	365,946
2026-03-12	146.50	148.00	143.00	143.50	136.79	472,157
2026-03-11	148.00	149.50	146.50	147.00	140.12	653,479
2026-03-10	143.50	149.00	143.50	148.50	141.55	812,590
2026-03-09	141.00	144.50	139.50	143.00	136.31	983,158
2026-03-06	140.00	147.00	139.00	147.00	140.12	697,677
2026-03-05	141.00	142.50	139.00	141.50	134.88	556,634
2026-03-04	148.00	148.00	138.00	138.50	132.02	1,174,487
2026-03-03	148.50	149.50	146.00	148.00	141.08	646,888
2026-03-02	147.00	150.00	145.00	149.50	142.51	633,808
2026-02-26	148.50	151.50	148.00	148.50	141.55	1,113,341
2026-02-25	154.00	154.50	147.00	148.50	141.55	1,224,154
2026-02-24	146.00	154.00	146.00	152.50	145.36	1,266,594
2026-02-23	143.00	148.00	143.00	146.00	139.17	588,563
2026-02-11	147.00	148.00	142.50	143.00	136.31	724,621
2026-02-10	146.00	148.50	145.50	147.00	140.12	442,528
2026-02-09	145.00	147.00	144.00	146.00	139.17	390,753
2026-02-06	143.50	144.50	140.00	142.50	135.83	772,723
2026-02-05	146.00	149.50	144.50	144.50	137.74	640,588
2026-02-04	145.00	147.50	145.00	146.50	139.65	300,743
2026-02-03	144.50	146.50	143.00	145.50	138.69	414,976
2026-02-02	145.00	146.00	142.00	143.00	136.31	576,673
2026-01-30	151.50	151.50	146.50	147.00	140.12	748,598
2026-01-29	154.00	155.00	151.00	151.00	143.94	937,270
2026-01-28	154.50	155.00	153.00	153.00	145.84	599,677
2026-01-27	155.00	155.00	152.00	153.00	145.84	617,210
2026-01-26	153.50	155.50	153.00	154.50	147.27	859,708
2026-01-23	155.50	157.00	151.00	151.50	144.41	941,617
2026-01-22	151.50	156.00	151.00	154.00	146.79	1,738,899
2026-01-21	155.50	158.00	149.00	149.50	142.51	2,834,802
2026-01-20	154.00	159.50	152.00	157.00	149.65	1,691,788
2026-01-19	149.00	155.00	149.00	154.00	146.79	1,689,095

← NewerPage 3 of 21 · 1,210 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.