Flytech Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 84.400 | 84.800 | 83.800 | 84.300 | 84.300 | 206,101 |
| 2024-07-30 | 84.900 | 85.000 | 83.100 | 84.600 | 84.600 | 541,244 |
| 2024-07-29 | 86.100 | 86.800 | 84.100 | 84.800 | 84.800 | 337,750 |
| 2024-07-26 | 84.000 | 86.300 | 84.000 | 85.500 | 85.500 | 370,799 |
| 2024-07-23 | 84.600 | 86.400 | 84.600 | 86.400 | 86.400 | 363,215 |
| 2024-07-22 | 90.100 | 90.300 | 87.900 | 88.600 | 88.600 | 896,744 |
| 2024-07-19 | 91.300 | 92.600 | 90.100 | 90.500 | 90.500 | 882,821 |
| 2024-07-18 | 92.700 | 92.800 | 91.200 | 91.900 | 91.900 | 719,144 |
| 2024-07-17 | 94.200 | 94.300 | 93.100 | 93.100 | 93.100 | 370,929 |
| 2024-07-16 | 93.800 | 94.200 | 92.900 | 93.900 | 93.900 | 398,923 |
| 2024-07-15 | 92.800 | 93.400 | 92.200 | 93.200 | 93.200 | 242,232 |
| 2024-07-12 | 92.600 | 93.300 | 92.100 | 92.600 | 92.600 | 245,638 |
| 2024-07-11 | 93.200 | 94.200 | 92.600 | 92.600 | 92.600 | 583,535 |
| 2024-07-10 | 94.500 | 94.500 | 93.100 | 93.200 | 93.200 | 514,145 |
| 2024-07-09 | 96.900 | 96.900 | 92.100 | 94.300 | 94.300 | 1,681,865 |
| 2024-07-08 | 102.00 | 102.00 | 99.100 | 99.100 | 99.100 | 586,682 |
| 2024-07-05 | 99.900 | 102.00 | 99.900 | 101.50 | 101.50 | 713,390 |
| 2024-07-04 | 97.700 | 99.700 | 97.600 | 99.500 | 99.500 | 619,522 |
| 2024-07-03 | 99.900 | 100.00 | 96.700 | 97.600 | 97.600 | 873,554 |
| 2024-07-02 | 98.800 | 100.50 | 97.600 | 99.300 | 99.300 | 1,284,146 |
| 2024-07-01 | 95.900 | 98.500 | 95.900 | 98.500 | 98.500 | 1,006,466 |
| 2024-06-28 | 94.000 | 94.900 | 93.900 | 94.800 | 94.800 | 401,696 |
| 2024-06-27 | 93.500 | 94.000 | 93.500 | 94.000 | 94.000 | 197,053 |
| 2024-06-26 | 93.900 | 94.400 | 93.400 | 94.200 | 94.200 | 430,881 |
| 2024-06-25 | 92.600 | 93.800 | 91.500 | 93.800 | 93.800 | 422,888 |
| 2024-06-24 | 93.900 | 93.900 | 92.500 | 92.700 | 92.700 | 410,827 |
| 2024-06-21 | 93.900 | 94.000 | 92.800 | 94.000 | 94.000 | 1,206,578 |
| 2024-06-20 | 93.000 | 95.000 | 92.800 | 94.300 | 94.300 | 444,887 |
| 2024-06-19 | 94.600 | 95.300 | 93.100 | 93.500 | 93.500 | 560,431 |
| 2024-06-18 | 93.000 | 94.600 | 92.900 | 94.300 | 94.300 | 472,341 |
| 2024-06-17 | 93.500 | 93.500 | 92.300 | 92.800 | 92.800 | 613,684 |
| 2024-06-14 | 94.700 | 95.900 | 93.900 | 94.100 | 94.100 | 546,692 |
| 2024-06-13 | 93.400 | 94.700 | 93.100 | 94.700 | 94.700 | 812,865 |
| 2024-06-12 | 91.700 | 93.900 | 91.700 | 93.700 | 93.700 | 767,101 |
| 2024-06-11 | 95.000 | 95.100 | 90.500 | 92.100 | 92.100 | 2,795,888 |
| 2024-06-07 | 97.700 | 98.100 | 94.900 | 96.000 | 96.000 | 1,735,890 |
| 2024-06-06 | 101.00 | 103.50 | 98.000 | 98.000 | 98.000 | 1,995,083 |
| 2024-06-05 | 100.50 | 103.00 | 98.800 | 100.00 | 100.00 | 1,849,382 |
| 2024-06-04 | 101.50 | 102.50 | 98.700 | 99.800 | 99.800 | 1,757,537 |
| 2024-06-03 | 97.000 | 104.00 | 97.000 | 103.00 | 103.00 | 3,457,221 |
| 2024-05-31 | 96.400 | 96.800 | 95.200 | 95.900 | 95.900 | 387,037 |
| 2024-05-30 | 96.900 | 97.200 | 95.400 | 95.800 | 95.800 | 610,374 |
| 2024-05-29 | 94.500 | 97.500 | 94.500 | 97.200 | 97.200 | 896,257 |
| 2024-05-28 | 94.800 | 95.600 | 94.500 | 94.800 | 94.800 | 461,130 |
| 2024-05-27 | 93.700 | 96.000 | 93.700 | 95.000 | 95.000 | 846,979 |
| 2024-05-24 | 92.600 | 93.700 | 92.000 | 93.100 | 93.100 | 535,325 |
| 2024-05-23 | 95.100 | 95.100 | 93.000 | 93.400 | 93.400 | 697,108 |
| 2024-05-22 | 93.600 | 95.000 | 91.900 | 94.900 | 94.900 | 1,521,384 |
| 2024-05-21 | 91.300 | 92.500 | 90.800 | 92.000 | 92.000 | 849,879 |
| 2024-05-20 | 91.700 | 91.700 | 90.200 | 90.800 | 90.800 | 452,755 |
| 2024-05-17 | 90.500 | 90.500 | 89.600 | 90.500 | 90.500 | 347,023 |
| 2024-05-16 | 90.200 | 90.800 | 89.500 | 89.800 | 89.800 | 460,187 |
| 2024-05-15 | 88.900 | 91.300 | 88.900 | 90.000 | 90.000 | 700,642 |
| 2024-05-14 | 89.600 | 90.000 | 88.300 | 88.900 | 88.900 | 635,264 |
| 2024-05-13 | 90.500 | 90.600 | 88.800 | 89.800 | 89.800 | 986,917 |
| 2024-05-10 | 91.800 | 91.800 | 88.000 | 88.600 | 88.600 | 921,331 |
| 2024-05-09 | 90.400 | 92.300 | 89.200 | 89.600 | 89.600 | 2,058,580 |
| 2024-05-08 | 86.600 | 87.400 | 86.600 | 87.200 | 87.200 | 174,146 |
| 2024-05-07 | 87.300 | 87.400 | 86.300 | 87.100 | 87.100 | 431,443 |
| 2024-05-06 | 85.400 | 87.400 | 85.300 | 86.800 | 86.800 | 795,024 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-19 | 5.5000 TWD |
| 2022-07-20 | 4.0000 TWD |
| 2021-07-22 | 3.5000 TWD |
| 2020-07-16 | 4.0000 TWD |
| 2019-07-17 | 4.5000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.