Fitipower Integrated Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 228.00 | 228.00 | 226.00 | 227.00 | 203.63 | 211,030 |
| 2025-01-21 | 226.00 | 227.50 | 225.50 | 226.00 | 202.74 | 130,530 |
| 2025-01-20 | 222.50 | 226.50 | 222.50 | 226.00 | 202.74 | 122,269 |
| 2025-01-17 | 224.00 | 225.50 | 221.00 | 222.50 | 199.60 | 182,719 |
| 2025-01-16 | 225.50 | 227.00 | 223.50 | 224.00 | 200.94 | 304,696 |
| 2025-01-15 | 223.00 | 224.50 | 221.00 | 221.50 | 198.70 | 128,327 |
| 2025-01-14 | 220.50 | 224.00 | 220.00 | 223.50 | 200.49 | 360,832 |
| 2025-01-13 | 225.50 | 225.50 | 218.00 | 220.00 | 197.35 | 622,108 |
| 2025-01-10 | 228.50 | 231.00 | 226.00 | 226.50 | 203.19 | 371,007 |
| 2025-01-09 | 234.00 | 235.50 | 227.50 | 228.00 | 204.53 | 466,904 |
| 2025-01-08 | 231.50 | 237.00 | 231.50 | 234.00 | 209.91 | 341,437 |
| 2025-01-07 | 234.00 | 235.50 | 233.50 | 233.50 | 209.47 | 325,970 |
| 2025-01-06 | 232.00 | 235.00 | 232.00 | 232.50 | 208.57 | 338,144 |
| 2025-01-03 | 232.00 | 233.50 | 228.50 | 228.50 | 204.98 | 331,109 |
| 2025-01-02 | 231.50 | 234.50 | 230.50 | 230.50 | 206.77 | 236,873 |
| 2024-12-31 | 233.50 | 234.50 | 230.50 | 232.50 | 208.57 | 242,007 |
| 2024-12-30 | 237.50 | 238.00 | 233.00 | 233.00 | 209.02 | 294,341 |
| 2024-12-27 | 238.50 | 244.00 | 237.50 | 237.50 | 213.05 | 612,633 |
| 2024-12-26 | 238.50 | 239.50 | 237.00 | 238.00 | 213.50 | 208,583 |
| 2024-12-25 | 238.50 | 239.00 | 236.50 | 238.00 | 213.50 | 260,467 |
| 2024-12-24 | 236.00 | 238.00 | 235.00 | 236.00 | 211.71 | 362,414 |
| 2024-12-23 | 232.50 | 234.00 | 231.00 | 233.00 | 209.02 | 241,840 |
| 2024-12-20 | 231.50 | 234.00 | 229.50 | 230.00 | 206.33 | 290,158 |
| 2024-12-19 | 230.00 | 233.50 | 230.00 | 231.50 | 207.67 | 208,410 |
| 2024-12-18 | 228.00 | 234.50 | 228.00 | 233.50 | 209.47 | 359,943 |
| 2024-12-17 | 228.50 | 233.00 | 228.50 | 229.50 | 205.88 | 468,146 |
| 2024-12-16 | 232.00 | 234.00 | 228.00 | 228.00 | 204.53 | 432,784 |
| 2024-12-13 | 235.50 | 237.00 | 231.50 | 232.00 | 208.12 | 459,528 |
| 2024-12-12 | 237.50 | 239.50 | 236.50 | 236.50 | 212.16 | 262,104 |
| 2024-12-11 | 236.50 | 238.50 | 236.00 | 236.00 | 211.71 | 370,797 |
| 2024-12-10 | 242.50 | 242.50 | 237.50 | 237.50 | 213.05 | 410,437 |
| 2024-12-09 | 243.50 | 243.50 | 239.50 | 240.50 | 215.74 | 467,901 |
| 2024-12-06 | 241.00 | 244.50 | 241.00 | 241.50 | 216.64 | 736,101 |
| 2024-12-05 | 242.50 | 243.50 | 240.00 | 240.50 | 215.74 | 705,979 |
| 2024-12-04 | 240.00 | 242.50 | 238.50 | 241.00 | 216.19 | 754,411 |
| 2024-12-03 | 237.00 | 240.50 | 235.00 | 237.50 | 213.05 | 456,708 |
| 2024-12-02 | 241.50 | 242.00 | 234.50 | 234.50 | 210.36 | 746,944 |
| 2024-11-29 | 232.50 | 240.00 | 231.00 | 240.00 | 215.30 | 501,703 |
| 2024-11-28 | 233.50 | 235.00 | 227.00 | 234.00 | 209.91 | 697,251 |
| 2024-11-27 | 242.00 | 242.00 | 233.50 | 233.50 | 209.47 | 1,206,176 |
| 2024-11-26 | 241.50 | 245.00 | 239.50 | 241.50 | 216.64 | 357,044 |
| 2024-11-25 | 242.50 | 244.00 | 241.00 | 241.00 | 216.19 | 618,741 |
| 2024-11-22 | 242.00 | 244.00 | 240.00 | 240.00 | 215.30 | 674,944 |
| 2024-11-21 | 241.00 | 244.00 | 237.00 | 240.50 | 215.74 | 887,307 |
| 2024-11-20 | 244.00 | 244.00 | 240.00 | 241.00 | 216.19 | 348,230 |
| 2024-11-19 | 244.50 | 244.50 | 240.00 | 242.50 | 217.54 | 450,125 |
| 2024-11-18 | 242.50 | 242.50 | 238.50 | 239.50 | 214.85 | 471,865 |
| 2024-11-15 | 246.00 | 246.50 | 240.50 | 240.50 | 215.74 | 797,544 |
| 2024-11-14 | 244.50 | 246.50 | 239.50 | 246.50 | 221.13 | 1,056,971 |
| 2024-11-13 | 242.00 | 246.00 | 241.00 | 246.00 | 220.68 | 567,740 |
| 2024-11-12 | 246.00 | 247.50 | 241.50 | 241.50 | 216.64 | 651,791 |
| 2024-11-11 | 249.00 | 249.00 | 244.00 | 247.50 | 222.02 | 441,167 |
| 2024-11-08 | 250.00 | 252.50 | 244.50 | 249.00 | 223.37 | 975,905 |
| 2024-11-07 | 246.00 | 250.00 | 246.00 | 249.50 | 223.82 | 574,128 |
| 2024-11-06 | 248.00 | 248.00 | 243.50 | 246.00 | 220.68 | 642,500 |
| 2024-11-05 | 239.00 | 248.50 | 239.00 | 246.50 | 221.13 | 1,377,132 |
| 2024-11-04 | 245.00 | 245.50 | 238.50 | 239.50 | 214.85 | 1,361,701 |
| 2024-11-01 | 245.50 | 246.00 | 239.50 | 245.00 | 219.78 | 1,474,011 |
| 2024-10-30 | 251.00 | 255.50 | 247.50 | 247.50 | 222.02 | 1,595,305 |
| 2024-10-29 | 268.50 | 268.50 | 247.50 | 248.50 | 222.92 | 4,477,247 |
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.