Fitipower Integrated Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 150.00 | 151.50 | 148.00 | 149.00 | 142.03 | 597,968 |
| 2026-01-15 | 150.00 | 152.50 | 148.00 | 149.00 | 142.03 | 1,240,222 |
| 2026-01-14 | 146.00 | 151.00 | 146.00 | 150.50 | 143.46 | 923,943 |
| 2026-01-13 | 148.00 | 148.00 | 145.50 | 146.50 | 139.65 | 713,536 |
| 2026-01-12 | 148.00 | 148.50 | 145.50 | 147.50 | 140.60 | 974,444 |
| 2026-01-09 | 148.00 | 149.00 | 144.50 | 147.00 | 140.12 | 1,268,244 |
| 2026-01-08 | 151.50 | 151.50 | 145.00 | 148.00 | 141.08 | 1,903,668 |
| 2026-01-07 | 151.00 | 154.50 | 148.50 | 152.00 | 144.89 | 5,548,566 |
| 2026-01-06 | 137.50 | 148.50 | 137.00 | 148.50 | 141.55 | 2,325,118 |
| 2026-01-05 | 140.00 | 141.00 | 134.50 | 135.00 | 128.68 | 1,828,976 |
| 2026-01-02 | 144.00 | 144.00 | 139.00 | 139.50 | 132.97 | 1,580,684 |
| 2025-12-31 | 145.00 | 146.50 | 143.50 | 143.50 | 136.79 | 1,258,707 |
| 2025-12-30 | 143.00 | 146.00 | 141.50 | 145.00 | 138.22 | 1,334,259 |
| 2025-12-29 | 142.50 | 146.00 | 141.00 | 143.50 | 136.79 | 1,474,067 |
| 2025-12-26 | 145.50 | 145.50 | 140.00 | 142.50 | 135.83 | 1,265,634 |
| 2025-12-24 | 146.50 | 148.00 | 143.00 | 145.00 | 138.22 | 1,198,420 |
| 2025-12-23 | 146.50 | 147.50 | 145.00 | 145.00 | 138.22 | 596,654 |
| 2025-12-22 | 145.50 | 146.50 | 143.00 | 146.00 | 139.17 | 591,883 |
| 2025-12-19 | 146.50 | 147.00 | 143.50 | 145.00 | 138.22 | 897,124 |
| 2025-12-18 | 147.50 | 149.00 | 144.00 | 146.00 | 139.17 | 1,381,706 |
| 2025-12-17 | 138.50 | 151.00 | 138.50 | 148.50 | 141.55 | 2,934,068 |
| 2025-12-16 | 136.00 | 138.50 | 135.00 | 138.00 | 131.54 | 561,048 |
| 2025-12-15 | 136.00 | 138.00 | 135.00 | 136.50 | 130.11 | 382,270 |
| 2025-12-12 | 139.50 | 140.00 | 136.50 | 137.00 | 130.59 | 510,455 |
| 2025-12-11 | 140.50 | 142.00 | 138.00 | 139.50 | 132.97 | 431,482 |
| 2025-12-10 | 139.00 | 141.00 | 138.00 | 140.00 | 133.45 | 361,579 |
| 2025-12-09 | 136.50 | 140.00 | 136.50 | 139.50 | 132.97 | 549,740 |
| 2025-12-08 | 139.00 | 139.00 | 136.00 | 136.50 | 130.11 | 505,553 |
| 2025-12-05 | 141.00 | 141.00 | 137.50 | 137.50 | 131.07 | 685,344 |
| 2025-12-04 | 142.50 | 143.50 | 141.00 | 141.00 | 134.40 | 277,290 |
| 2025-12-03 | 139.00 | 143.50 | 139.00 | 142.50 | 135.83 | 601,401 |
| 2025-12-02 | 139.00 | 140.50 | 138.50 | 138.50 | 132.02 | 344,736 |
| 2025-12-01 | 142.00 | 142.00 | 139.00 | 139.00 | 132.50 | 430,181 |
| 2025-11-28 | 143.50 | 143.50 | 141.00 | 142.00 | 135.36 | 437,700 |
| 2025-11-27 | 138.50 | 143.00 | 138.50 | 143.00 | 136.31 | 829,347 |
| 2025-11-26 | 138.50 | 140.00 | 137.50 | 137.50 | 131.07 | 1,041,533 |
| 2025-11-25 | 138.50 | 140.50 | 137.50 | 137.50 | 131.07 | 721,713 |
| 2025-11-24 | 139.00 | 141.50 | 136.50 | 138.50 | 132.02 | 799,612 |
| 2025-11-21 | 140.00 | 142.00 | 137.00 | 139.00 | 132.50 | 967,127 |
| 2025-11-20 | 141.00 | 142.00 | 139.50 | 142.00 | 135.36 | 865,150 |
| 2025-11-19 | 139.00 | 142.00 | 137.50 | 137.50 | 131.07 | 1,112,622 |
| 2025-11-18 | 139.50 | 140.00 | 137.50 | 138.50 | 132.02 | 888,766 |
| 2025-11-17 | 143.00 | 143.00 | 138.50 | 140.50 | 133.93 | 684,747 |
| 2025-11-14 | 142.00 | 144.00 | 140.00 | 142.50 | 135.83 | 533,677 |
| 2025-11-13 | 142.50 | 144.50 | 142.00 | 142.50 | 135.83 | 735,872 |
| 2025-11-12 | 141.00 | 145.50 | 141.00 | 142.50 | 135.83 | 502,370 |
| 2025-11-11 | 143.50 | 146.00 | 141.00 | 141.00 | 134.40 | 449,309 |
| 2025-11-10 | 144.50 | 145.50 | 141.00 | 144.00 | 137.26 | 711,753 |
| 2025-11-07 | 144.50 | 144.50 | 140.00 | 141.00 | 134.40 | 758,527 |
| 2025-11-06 | 148.00 | 148.00 | 144.00 | 145.00 | 138.22 | 501,378 |
| 2025-11-05 | 146.00 | 147.00 | 142.50 | 147.00 | 140.12 | 537,791 |
| 2025-11-04 | 150.50 | 151.00 | 147.50 | 147.50 | 140.60 | 606,543 |
| 2025-11-03 | 152.00 | 153.00 | 150.00 | 150.50 | 143.46 | 433,970 |
| 2025-10-31 | 156.00 | 159.00 | 152.00 | 152.00 | 144.89 | 939,251 |
| 2025-10-30 | 157.00 | 158.50 | 155.00 | 155.50 | 148.22 | 375,198 |
| 2025-10-29 | 156.50 | 158.50 | 156.00 | 156.00 | 148.70 | 398,157 |
| 2025-10-28 | 158.00 | 158.50 | 156.00 | 156.50 | 149.18 | 306,852 |
| 2025-10-27 | 158.50 | 158.50 | 156.00 | 157.50 | 150.13 | 466,402 |
| 2025-10-23 | 158.50 | 159.00 | 157.00 | 157.50 | 150.13 | 259,795 |
| 2025-10-22 | 158.50 | 160.00 | 157.50 | 159.00 | 151.56 | 363,673 |
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.