Fitipower Integrated Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | 217.00 | 219.50 | 216.00 | 219.50 | 196.91 | 923,416 |
| 2025-04-29 | 209.50 | 214.00 | 209.00 | 214.00 | 191.97 | 509,480 |
| 2025-04-28 | 206.00 | 211.50 | 205.00 | 211.50 | 189.73 | 653,497 |
| 2025-04-25 | 207.50 | 211.50 | 205.00 | 205.50 | 184.35 | 640,649 |
| 2025-04-24 | 200.50 | 205.00 | 200.00 | 203.50 | 182.55 | 554,745 |
| 2025-04-23 | 201.50 | 202.00 | 197.50 | 200.50 | 179.86 | 697,302 |
| 2025-04-22 | 196.00 | 200.00 | 195.00 | 196.50 | 176.27 | 464,230 |
| 2025-04-21 | 204.00 | 205.00 | 197.00 | 197.50 | 177.17 | 748,208 |
| 2025-04-18 | 205.00 | 209.50 | 200.00 | 206.00 | 184.80 | 972,485 |
| 2025-04-17 | 196.50 | 206.50 | 195.00 | 206.00 | 184.80 | 857,657 |
| 2025-04-16 | 199.00 | 203.00 | 198.00 | 198.00 | 177.62 | 354,096 |
| 2025-04-15 | 198.00 | 203.00 | 198.00 | 201.50 | 180.76 | 400,049 |
| 2025-04-14 | 197.00 | 202.50 | 194.00 | 196.50 | 176.27 | 747,142 |
| 2025-04-11 | 186.00 | 194.00 | 182.00 | 194.00 | 174.03 | 892,022 |
| 2025-04-10 | 191.50 | 191.50 | 190.00 | 191.50 | 171.79 | 291,679 |
| 2025-04-09 | 193.00 | 193.00 | 173.00 | 174.50 | 156.54 | 1,485,869 |
| 2025-04-08 | 185.50 | 193.00 | 185.50 | 192.00 | 172.24 | 1,376,709 |
| 2025-04-07 | 193.00 | 193.00 | 193.00 | 193.00 | 173.13 | 166,537 |
| 2025-04-02 | 210.50 | 214.00 | 208.00 | 214.00 | 191.97 | 470,835 |
| 2025-04-01 | 198.50 | 212.50 | 198.50 | 210.50 | 188.83 | 1,219,164 |
| 2025-03-31 | 195.50 | 196.00 | 193.50 | 194.00 | 174.03 | 640,524 |
| 2025-03-28 | 209.00 | 209.00 | 200.00 | 203.00 | 182.10 | 708,826 |
| 2025-03-27 | 214.00 | 214.00 | 209.50 | 210.00 | 188.38 | 363,517 |
| 2025-03-26 | 213.50 | 215.50 | 212.50 | 214.50 | 192.42 | 198,711 |
| 2025-03-25 | 217.00 | 217.50 | 213.50 | 213.50 | 191.52 | 291,768 |
| 2025-03-24 | 220.00 | 220.00 | 215.50 | 215.50 | 193.32 | 460,176 |
| 2025-03-21 | 222.50 | 222.50 | 219.50 | 219.50 | 196.91 | 240,846 |
| 2025-03-20 | 220.00 | 222.50 | 220.00 | 222.00 | 199.15 | 203,471 |
| 2025-03-19 | 221.00 | 224.50 | 218.50 | 218.50 | 196.01 | 315,080 |
| 2025-03-18 | 221.00 | 224.00 | 220.50 | 220.50 | 197.80 | 189,205 |
| 2025-03-17 | 221.50 | 223.00 | 220.00 | 220.00 | 197.35 | 174,858 |
| 2025-03-14 | 221.50 | 222.00 | 220.00 | 220.50 | 197.80 | 182,714 |
| 2025-03-13 | 226.00 | 227.50 | 220.00 | 220.00 | 197.35 | 273,653 |
| 2025-03-12 | 221.50 | 226.50 | 221.50 | 223.50 | 200.49 | 262,363 |
| 2025-03-11 | 221.00 | 222.00 | 218.00 | 221.50 | 198.70 | 430,835 |
| 2025-03-10 | 228.00 | 228.50 | 225.00 | 225.00 | 201.84 | 320,380 |
| 2025-03-07 | 231.50 | 233.00 | 227.50 | 227.50 | 204.08 | 541,019 |
| 2025-03-06 | 235.00 | 236.50 | 233.00 | 233.00 | 209.02 | 506,156 |
| 2025-03-05 | 234.00 | 235.00 | 232.00 | 233.00 | 209.02 | 488,984 |
| 2025-03-04 | 228.00 | 230.50 | 225.00 | 229.00 | 205.43 | 392,617 |
| 2025-03-03 | 232.00 | 233.00 | 228.50 | 230.50 | 206.77 | 529,953 |
| 2025-02-27 | 234.00 | 236.50 | 232.00 | 235.00 | 210.81 | 506,532 |
| 2025-02-26 | 235.00 | 236.00 | 233.50 | 234.00 | 209.91 | 309,734 |
| 2025-02-25 | 235.00 | 236.00 | 234.00 | 235.00 | 210.81 | 286,593 |
| 2025-02-24 | 235.00 | 237.50 | 234.00 | 236.00 | 211.71 | 245,942 |
| 2025-02-21 | 235.00 | 237.00 | 234.50 | 236.00 | 211.71 | 332,006 |
| 2025-02-20 | 235.00 | 237.00 | 235.00 | 235.00 | 210.81 | 393,670 |
| 2025-02-19 | 235.50 | 241.00 | 235.00 | 235.00 | 210.81 | 1,018,628 |
| 2025-02-18 | 232.50 | 236.00 | 232.50 | 233.00 | 209.02 | 426,681 |
| 2025-02-17 | 233.00 | 236.00 | 231.00 | 233.00 | 209.02 | 436,523 |
| 2025-02-14 | 232.50 | 235.00 | 232.50 | 233.00 | 209.02 | 278,934 |
| 2025-02-13 | 230.50 | 235.50 | 230.50 | 233.00 | 209.02 | 584,659 |
| 2025-02-12 | 229.50 | 231.50 | 229.00 | 229.00 | 205.43 | 170,439 |
| 2025-02-11 | 235.00 | 235.00 | 229.50 | 229.50 | 205.88 | 323,689 |
| 2025-02-10 | 233.00 | 234.50 | 230.50 | 233.00 | 209.02 | 412,289 |
| 2025-02-07 | 231.00 | 233.00 | 231.00 | 231.00 | 207.22 | 322,421 |
| 2025-02-06 | 231.50 | 234.50 | 231.00 | 231.00 | 207.22 | 310,126 |
| 2025-02-05 | 228.00 | 231.00 | 228.00 | 229.50 | 205.88 | 293,582 |
| 2025-02-04 | 226.00 | 227.50 | 225.50 | 226.00 | 202.74 | 192,932 |
| 2025-02-03 | 223.00 | 226.00 | 220.50 | 224.00 | 200.94 | 275,622 |
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.