Fitipower Integrated Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 277.00 | 278.50 | 270.50 | 275.00 | 246.69 | 664,471 |
| 2024-10-25 | 276.00 | 282.00 | 275.00 | 275.00 | 246.69 | 708,387 |
| 2024-10-24 | 282.00 | 282.00 | 273.50 | 275.00 | 246.69 | 1,136,676 |
| 2024-10-23 | 280.00 | 290.00 | 279.50 | 282.00 | 252.97 | 2,449,778 |
| 2024-10-22 | 278.50 | 285.00 | 278.50 | 280.00 | 251.18 | 1,073,125 |
| 2024-10-21 | 274.00 | 284.50 | 273.00 | 280.00 | 251.18 | 2,161,913 |
| 2024-10-18 | 279.00 | 279.50 | 272.00 | 272.50 | 244.45 | 761,797 |
| 2024-10-17 | 273.50 | 284.00 | 273.50 | 277.00 | 248.49 | 1,671,364 |
| 2024-10-16 | 274.00 | 275.00 | 272.00 | 273.00 | 244.90 | 748,807 |
| 2024-10-15 | 272.00 | 277.00 | 270.00 | 277.00 | 248.49 | 1,132,553 |
| 2024-10-14 | 275.00 | 275.00 | 268.50 | 272.00 | 244.00 | 572,160 |
| 2024-10-11 | 275.00 | 275.50 | 268.00 | 272.50 | 244.45 | 869,526 |
| 2024-10-09 | 277.00 | 282.00 | 269.00 | 269.00 | 241.31 | 1,506,510 |
| 2024-10-08 | 280.00 | 280.00 | 271.50 | 275.00 | 246.69 | 1,041,165 |
| 2024-10-07 | 270.00 | 285.00 | 270.00 | 278.00 | 249.38 | 3,155,178 |
| 2024-10-04 | 268.00 | 274.50 | 266.50 | 268.00 | 240.41 | 1,255,678 |
| 2024-10-01 | 268.00 | 268.00 | 264.50 | 266.50 | 239.07 | 482,584 |
| 2024-09-30 | 268.50 | 271.00 | 265.50 | 266.50 | 239.07 | 494,158 |
| 2024-09-27 | 266.50 | 269.00 | 265.00 | 269.00 | 241.31 | 938,518 |
| 2024-09-26 | 275.00 | 277.50 | 266.50 | 266.50 | 239.07 | 1,399,128 |
| 2024-09-25 | 272.00 | 273.00 | 268.50 | 271.00 | 243.11 | 1,506,305 |
| 2024-09-24 | 270.50 | 270.50 | 266.50 | 269.50 | 241.76 | 1,106,267 |
| 2024-09-23 | 265.00 | 271.50 | 262.00 | 270.50 | 242.66 | 1,946,448 |
| 2024-09-20 | 259.00 | 267.50 | 258.50 | 262.00 | 235.03 | 2,172,706 |
| 2024-09-19 | 252.50 | 258.00 | 251.50 | 255.00 | 228.75 | 940,694 |
| 2024-09-18 | 259.50 | 259.50 | 250.00 | 250.00 | 224.27 | 1,497,951 |
| 2024-09-16 | 256.50 | 261.00 | 252.50 | 258.50 | 231.89 | 943,865 |
| 2024-09-13 | 247.50 | 255.50 | 246.00 | 254.00 | 227.85 | 908,395 |
| 2024-09-12 | 245.00 | 247.50 | 243.50 | 246.50 | 221.13 | 582,924 |
| 2024-09-11 | 243.00 | 244.50 | 239.50 | 241.00 | 216.19 | 560,764 |
| 2024-09-10 | 253.00 | 253.50 | 241.00 | 241.50 | 216.64 | 997,804 |
| 2024-09-09 | 248.00 | 251.50 | 248.00 | 250.50 | 224.72 | 389,299 |
| 2024-09-06 | 250.50 | 252.00 | 246.50 | 250.00 | 224.27 | 330,036 |
| 2024-09-05 | 256.50 | 256.50 | 248.00 | 249.00 | 223.37 | 506,740 |
| 2024-09-04 | 256.00 | 256.50 | 248.00 | 251.50 | 225.61 | 961,150 |
| 2024-09-03 | 265.50 | 266.00 | 261.50 | 261.50 | 234.58 | 368,737 |
| 2024-09-02 | 268.00 | 270.00 | 263.50 | 265.00 | 237.72 | 446,952 |
| 2024-08-30 | 269.00 | 269.00 | 264.00 | 267.50 | 239.97 | 595,957 |
| 2024-08-29 | 261.00 | 267.00 | 259.50 | 266.50 | 239.07 | 767,400 |
| 2024-08-28 | 262.50 | 264.00 | 261.00 | 263.00 | 235.93 | 357,103 |
| 2024-08-27 | 263.00 | 263.00 | 260.00 | 263.00 | 235.93 | 415,117 |
| 2024-08-26 | 264.00 | 266.50 | 261.50 | 262.00 | 235.03 | 487,664 |
| 2024-08-23 | 264.00 | 264.00 | 259.00 | 262.50 | 235.48 | 841,234 |
| 2024-08-22 | 264.00 | 267.50 | 262.50 | 266.50 | 239.07 | 1,030,088 |
| 2024-08-21 | 267.00 | 267.00 | 262.50 | 263.50 | 236.38 | 576,355 |
| 2024-08-20 | 266.00 | 268.00 | 264.00 | 265.50 | 238.17 | 1,201,052 |
| 2024-08-19 | 259.50 | 265.00 | 257.00 | 264.50 | 237.27 | 1,484,510 |
| 2024-08-16 | 262.50 | 262.50 | 256.00 | 259.50 | 232.79 | 1,102,962 |
| 2024-08-15 | 258.00 | 260.50 | 255.50 | 258.50 | 231.89 | 734,242 |
| 2024-08-14 | 253.00 | 260.00 | 253.00 | 257.00 | 230.55 | 1,521,771 |
| 2024-08-13 | 254.50 | 257.00 | 246.50 | 249.50 | 223.82 | 897,082 |
| 2024-08-12 | 243.00 | 253.50 | 242.00 | 253.00 | 226.96 | 1,419,878 |
| 2024-08-09 | 241.50 | 243.50 | 237.50 | 238.50 | 213.95 | 1,170,456 |
| 2024-08-08 | 245.00 | 247.50 | 234.00 | 235.00 | 210.81 | 1,598,463 |
| 2024-08-07 | 237.00 | 251.00 | 237.00 | 248.50 | 222.92 | 968,693 |
| 2024-08-06 | 237.00 | 239.00 | 223.00 | 237.00 | 212.60 | 1,269,658 |
| 2024-08-05 | 254.00 | 254.00 | 233.00 | 233.00 | 209.02 | 1,904,729 |
| 2024-08-02 | 259.50 | 265.50 | 256.00 | 258.50 | 231.89 | 1,237,685 |
| 2024-08-01 | 263.00 | 265.00 | 258.00 | 264.50 | 237.27 | 1,093,943 |
| 2024-07-31 | 252.00 | 261.00 | 251.50 | 261.00 | 234.13 | 883,814 |
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.