Fitipower Integrated Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 187.50 | 187.50 | 184.50 | 186.00 | 177.30 | 375,608 |
| 2025-07-23 | 184.50 | 186.50 | 183.50 | 186.50 | 177.77 | 732,847 |
| 2025-07-22 | 186.50 | 187.00 | 182.00 | 182.00 | 173.48 | 428,855 |
| 2025-07-21 | 187.50 | 188.00 | 186.00 | 186.50 | 177.77 | 360,793 |
| 2025-07-18 | 191.00 | 191.50 | 187.00 | 187.50 | 178.73 | 372,807 |
| 2025-07-17 | 187.00 | 191.00 | 187.00 | 190.50 | 181.59 | 510,457 |
| 2025-07-16 | 187.50 | 189.00 | 186.00 | 187.50 | 178.73 | 337,460 |
| 2025-07-15 | 185.00 | 186.50 | 184.00 | 186.50 | 177.77 | 510,322 |
| 2025-07-14 | 188.00 | 188.00 | 185.00 | 185.00 | 176.34 | 366,956 |
| 2025-07-11 | 187.00 | 189.00 | 186.50 | 188.50 | 179.68 | 571,519 |
| 2025-07-10 | 191.00 | 191.00 | 186.00 | 187.00 | 178.25 | 390,588 |
| 2025-07-09 | 182.50 | 191.00 | 182.50 | 191.00 | 182.06 | 941,335 |
| 2025-07-08 | 185.00 | 186.00 | 181.00 | 183.00 | 174.44 | 682,346 |
| 2025-07-07 | 186.50 | 188.00 | 184.50 | 186.00 | 177.30 | 897,714 |
| 2025-07-04 | 196.50 | 196.50 | 187.00 | 187.00 | 178.25 | 1,669,637 |
| 2025-07-03 | 195.50 | 198.00 | 193.50 | 196.50 | 187.31 | 1,524,920 |
| 2025-07-02 | 195.50 | 200.50 | 195.50 | 199.00 | 189.69 | 634,195 |
| 2025-07-01 | 203.50 | 207.00 | 196.50 | 196.50 | 187.31 | 4,242,053 |
| 2025-06-30 | 230.50 | 230.50 | 218.50 | 218.50 | 196.01 | 1,830,930 |
| 2025-06-27 | 216.50 | 228.50 | 214.50 | 226.50 | 203.19 | 2,724,030 |
| 2025-06-26 | 214.50 | 217.50 | 212.50 | 214.00 | 191.97 | 1,111,437 |
| 2025-06-25 | 209.50 | 212.00 | 209.00 | 210.00 | 188.38 | 586,402 |
| 2025-06-24 | 209.50 | 213.00 | 208.00 | 209.00 | 187.49 | 799,742 |
| 2025-06-23 | 202.50 | 206.50 | 201.00 | 205.50 | 184.35 | 810,096 |
| 2025-06-20 | 210.50 | 211.50 | 203.50 | 203.50 | 182.55 | 1,537,908 |
| 2025-06-19 | 214.00 | 215.00 | 211.00 | 211.00 | 189.28 | 269,059 |
| 2025-06-18 | 214.50 | 217.50 | 213.50 | 214.50 | 192.42 | 396,982 |
| 2025-06-17 | 215.50 | 217.50 | 213.00 | 214.50 | 192.42 | 323,761 |
| 2025-06-16 | 213.00 | 214.00 | 211.00 | 214.00 | 191.97 | 334,719 |
| 2025-06-13 | 214.50 | 215.50 | 212.50 | 214.00 | 191.97 | 288,514 |
| 2025-06-12 | 218.00 | 220.00 | 216.00 | 216.50 | 194.21 | 286,834 |
| 2025-06-11 | 216.50 | 218.00 | 215.00 | 217.50 | 195.11 | 305,983 |
| 2025-06-10 | 213.00 | 215.00 | 211.00 | 215.00 | 192.87 | 321,811 |
| 2025-06-09 | 215.00 | 216.00 | 209.50 | 211.00 | 189.28 | 411,799 |
| 2025-06-06 | 214.50 | 216.00 | 212.00 | 212.50 | 190.63 | 298,167 |
| 2025-06-05 | 216.00 | 216.50 | 213.50 | 213.50 | 191.52 | 207,632 |
| 2025-06-04 | 211.00 | 216.00 | 211.00 | 215.50 | 193.32 | 403,158 |
| 2025-06-03 | 210.00 | 212.50 | 209.00 | 209.00 | 187.49 | 379,312 |
| 2025-06-02 | 215.00 | 216.00 | 208.50 | 208.50 | 187.04 | 627,664 |
| 2025-05-29 | 214.00 | 217.00 | 211.00 | 215.00 | 192.87 | 465,805 |
| 2025-05-28 | 216.50 | 216.50 | 211.00 | 211.00 | 189.28 | 295,133 |
| 2025-05-27 | 216.50 | 217.00 | 214.00 | 214.00 | 191.97 | 342,775 |
| 2025-05-26 | 215.00 | 216.50 | 214.00 | 214.00 | 191.97 | 304,626 |
| 2025-05-23 | 215.50 | 218.00 | 215.50 | 215.50 | 193.32 | 305,156 |
| 2025-05-22 | 215.50 | 218.00 | 214.50 | 216.00 | 193.77 | 428,772 |
| 2025-05-21 | 215.50 | 217.50 | 215.00 | 217.00 | 194.66 | 392,545 |
| 2025-05-20 | 216.00 | 218.00 | 215.50 | 215.50 | 193.32 | 416,820 |
| 2025-05-19 | 217.00 | 217.50 | 213.50 | 214.00 | 191.97 | 854,692 |
| 2025-05-16 | 228.50 | 228.50 | 217.00 | 217.50 | 195.11 | 2,536,078 |
| 2025-05-15 | 226.00 | 230.00 | 225.50 | 230.00 | 206.33 | 656,074 |
| 2025-05-14 | 223.50 | 226.50 | 222.50 | 226.00 | 202.74 | 798,403 |
| 2025-05-13 | 225.50 | 227.50 | 221.50 | 221.50 | 198.70 | 700,783 |
| 2025-05-12 | 221.00 | 224.00 | 220.00 | 224.00 | 200.94 | 632,504 |
| 2025-05-09 | 216.50 | 219.50 | 215.50 | 219.00 | 196.46 | 499,579 |
| 2025-05-08 | 213.00 | 217.50 | 213.00 | 217.50 | 195.11 | 409,812 |
| 2025-05-07 | 213.00 | 214.50 | 211.00 | 211.50 | 189.73 | 280,204 |
| 2025-05-06 | 213.00 | 215.50 | 213.00 | 213.00 | 191.08 | 470,746 |
| 2025-05-05 | 219.50 | 220.00 | 211.00 | 215.00 | 192.87 | 550,805 |
| 2025-05-02 | 219.00 | 220.00 | 217.50 | 219.50 | 196.91 | 701,050 |
| 2025-04-30 | 217.00 | 219.50 | 216.00 | 219.50 | 196.91 | 923,416 |
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.