Fitipower Integrated Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 159.50 | 160.50 | 157.50 | 158.50 | 151.08 | 642,615 |
| 2025-10-20 | 158.00 | 159.00 | 155.50 | 157.50 | 150.13 | 687,080 |
| 2025-10-17 | 160.00 | 160.50 | 158.00 | 158.00 | 150.61 | 396,086 |
| 2025-10-16 | 159.00 | 162.00 | 158.50 | 159.50 | 152.04 | 371,472 |
| 2025-10-15 | 160.50 | 161.50 | 158.00 | 158.50 | 151.08 | 430,906 |
| 2025-10-14 | 162.00 | 166.00 | 159.00 | 161.00 | 153.47 | 458,998 |
| 2025-10-13 | 160.00 | 162.00 | 158.00 | 161.00 | 153.47 | 488,426 |
| 2025-10-09 | 169.50 | 169.50 | 166.00 | 166.50 | 158.71 | 329,504 |
| 2025-10-08 | 167.00 | 169.50 | 166.00 | 168.50 | 160.62 | 345,853 |
| 2025-10-07 | 166.00 | 169.50 | 164.50 | 167.50 | 159.66 | 526,019 |
| 2025-10-03 | 168.50 | 168.50 | 165.50 | 166.00 | 158.23 | 542,807 |
| 2025-10-02 | 170.50 | 170.50 | 168.00 | 169.00 | 161.09 | 266,742 |
| 2025-10-01 | 171.00 | 173.50 | 168.50 | 168.50 | 160.62 | 487,596 |
| 2025-09-30 | 172.00 | 172.00 | 168.50 | 171.00 | 163.00 | 303,984 |
| 2025-09-26 | 175.00 | 175.00 | 169.00 | 170.50 | 162.52 | 713,241 |
| 2025-09-25 | 174.50 | 177.50 | 173.50 | 174.50 | 166.34 | 598,047 |
| 2025-09-24 | 175.50 | 175.50 | 173.00 | 173.50 | 165.38 | 332,002 |
| 2025-09-23 | 177.50 | 177.50 | 173.50 | 173.50 | 165.38 | 407,350 |
| 2025-09-22 | 176.50 | 178.00 | 174.00 | 176.50 | 168.24 | 407,913 |
| 2025-09-19 | 177.00 | 179.00 | 175.50 | 175.50 | 167.29 | 723,856 |
| 2025-09-18 | 173.50 | 177.50 | 172.50 | 174.50 | 166.34 | 850,608 |
| 2025-09-17 | 172.50 | 174.50 | 171.00 | 172.00 | 163.95 | 356,627 |
| 2025-09-16 | 169.00 | 172.00 | 169.00 | 171.50 | 163.48 | 396,486 |
| 2025-09-15 | 171.00 | 172.00 | 169.00 | 169.00 | 161.09 | 325,157 |
| 2025-09-12 | 170.00 | 171.50 | 168.50 | 170.50 | 162.52 | 270,129 |
| 2025-09-11 | 172.00 | 172.00 | 168.00 | 168.00 | 160.14 | 693,540 |
| 2025-09-10 | 173.50 | 173.50 | 172.00 | 172.00 | 163.95 | 182,981 |
| 2025-09-09 | 172.50 | 174.00 | 171.00 | 173.50 | 165.38 | 391,836 |
| 2025-09-08 | 172.50 | 176.00 | 172.50 | 172.50 | 164.43 | 284,730 |
| 2025-09-05 | 174.00 | 174.50 | 172.00 | 172.50 | 164.43 | 269,857 |
| 2025-09-04 | 172.00 | 174.50 | 172.00 | 174.00 | 165.86 | 255,889 |
| 2025-09-03 | 171.00 | 174.50 | 171.00 | 171.50 | 163.48 | 330,902 |
| 2025-09-02 | 175.50 | 176.00 | 171.00 | 172.50 | 164.43 | 288,143 |
| 2025-09-01 | 177.50 | 178.50 | 173.50 | 174.50 | 166.34 | 282,150 |
| 2025-08-29 | 179.00 | 181.00 | 177.00 | 177.50 | 169.20 | 291,184 |
| 2025-08-28 | 180.50 | 181.00 | 178.50 | 178.50 | 170.15 | 304,330 |
| 2025-08-27 | 178.00 | 181.00 | 178.00 | 180.50 | 172.05 | 466,993 |
| 2025-08-26 | 176.00 | 178.00 | 174.50 | 178.00 | 169.67 | 328,439 |
| 2025-08-25 | 175.50 | 177.00 | 174.50 | 176.00 | 167.77 | 268,533 |
| 2025-08-22 | 174.50 | 175.00 | 173.00 | 173.50 | 165.38 | 324,028 |
| 2025-08-21 | 175.50 | 177.50 | 174.50 | 175.00 | 166.81 | 327,671 |
| 2025-08-20 | 178.00 | 179.00 | 174.00 | 175.00 | 166.81 | 724,915 |
| 2025-08-19 | 184.50 | 184.50 | 179.00 | 179.50 | 171.10 | 683,421 |
| 2025-08-18 | 187.50 | 187.50 | 184.50 | 184.50 | 175.87 | 443,171 |
| 2025-08-15 | 189.00 | 189.00 | 185.00 | 185.50 | 176.82 | 687,588 |
| 2025-08-14 | 188.00 | 189.50 | 186.00 | 188.00 | 179.20 | 1,246,117 |
| 2025-08-13 | 188.00 | 190.00 | 183.50 | 183.50 | 174.91 | 1,002,826 |
| 2025-08-12 | 185.50 | 189.50 | 184.00 | 185.00 | 176.34 | 1,283,578 |
| 2025-08-11 | 177.00 | 185.50 | 174.00 | 185.50 | 176.82 | 1,823,964 |
| 2025-08-08 | 183.00 | 183.50 | 179.00 | 180.00 | 171.58 | 487,848 |
| 2025-08-07 | 185.00 | 186.00 | 182.00 | 183.00 | 174.44 | 266,936 |
| 2025-08-06 | 183.50 | 184.50 | 180.50 | 184.50 | 175.87 | 495,371 |
| 2025-08-05 | 182.00 | 183.50 | 181.00 | 183.50 | 174.91 | 282,202 |
| 2025-08-04 | 180.00 | 182.00 | 178.00 | 181.50 | 173.01 | 321,195 |
| 2025-08-01 | 177.50 | 182.00 | 176.50 | 181.00 | 172.53 | 268,201 |
| 2025-07-31 | 183.50 | 183.50 | 178.00 | 180.50 | 172.05 | 783,687 |
| 2025-07-30 | 183.00 | 184.00 | 180.50 | 183.50 | 174.91 | 373,540 |
| 2025-07-29 | 184.00 | 185.00 | 182.50 | 184.00 | 175.39 | 202,478 |
| 2025-07-28 | 184.50 | 185.50 | 182.50 | 184.00 | 175.39 | 205,302 |
| 2025-07-25 | 185.00 | 186.50 | 184.00 | 184.50 | 175.87 | 407,972 |
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.