Flytech Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 85.800 | 86.000 | 84.800 | 85.200 | 85.200 | 251,343 |
| 2024-05-02 | 84.900 | 85.000 | 84.300 | 85.000 | 85.000 | 285,896 |
| 2024-04-30 | 84.900 | 85.200 | 84.300 | 84.800 | 84.800 | 296,583 |
| 2024-04-29 | 85.300 | 85.400 | 84.600 | 84.900 | 84.900 | 418,899 |
| 2024-04-26 | 84.800 | 85.400 | 84.300 | 84.300 | 84.300 | 362,144 |
| 2024-04-25 | 86.000 | 86.000 | 84.100 | 84.300 | 84.300 | 422,345 |
| 2024-04-24 | 83.400 | 85.800 | 83.100 | 85.000 | 85.000 | 1,247,336 |
| 2024-04-23 | 81.200 | 82.000 | 80.800 | 82.000 | 82.000 | 301,517 |
| 2024-04-22 | 81.800 | 82.000 | 80.600 | 81.200 | 81.200 | 406,594 |
| 2024-04-19 | 81.500 | 82.300 | 79.200 | 81.200 | 81.200 | 668,571 |
| 2024-04-18 | 82.000 | 82.600 | 81.600 | 81.700 | 81.700 | 343,739 |
| 2024-04-17 | 81.000 | 82.300 | 81.000 | 82.000 | 82.000 | 509,073 |
| 2024-04-16 | 81.700 | 81.800 | 80.100 | 80.600 | 80.600 | 846,669 |
| 2024-04-15 | 83.300 | 83.300 | 81.500 | 81.600 | 81.600 | 515,854 |
| 2024-04-12 | 82.900 | 83.800 | 82.400 | 83.300 | 83.300 | 739,663 |
| 2024-04-11 | 82.500 | 83.300 | 81.800 | 82.300 | 82.300 | 617,949 |
| 2024-04-10 | 82.300 | 82.500 | 81.400 | 82.500 | 82.500 | 678,658 |
| 2024-04-09 | 81.400 | 83.000 | 81.000 | 82.000 | 82.000 | 1,186,754 |
| 2024-04-08 | 80.300 | 80.300 | 78.900 | 79.800 | 79.800 | 447,788 |
| 2024-04-03 | 79.700 | 80.600 | 79.600 | 79.800 | 79.800 | 839,087 |
| 2024-04-02 | 79.100 | 79.800 | 78.800 | 79.700 | 79.700 | 687,883 |
| 2024-04-01 | 78.100 | 79.000 | 78.100 | 78.600 | 78.600 | 332,186 |
| 2024-03-29 | 78.400 | 78.900 | 77.900 | 78.000 | 78.000 | 209,604 |
| 2024-03-28 | 79.200 | 79.200 | 78.000 | 78.400 | 78.400 | 546,666 |
| 2024-03-27 | 77.000 | 78.400 | 77.000 | 78.000 | 78.000 | 568,595 |
| 2024-03-26 | 78.500 | 79.400 | 76.700 | 77.000 | 77.000 | 980,648 |
| 2024-03-25 | 79.100 | 79.100 | 78.300 | 78.400 | 78.400 | 406,993 |
| 2024-03-22 | 81.200 | 81.400 | 78.400 | 78.700 | 78.700 | 1,034,456 |
| 2024-03-21 | 79.300 | 80.400 | 79.200 | 80.200 | 80.200 | 899,367 |
| 2024-03-20 | 79.700 | 79.800 | 78.500 | 78.800 | 78.800 | 786,848 |
| 2024-03-19 | 80.000 | 81.400 | 79.000 | 79.000 | 79.000 | 1,398,235 |
| 2024-03-18 | 78.600 | 79.700 | 78.100 | 79.500 | 79.500 | 985,614 |
| 2024-03-15 | 77.600 | 78.700 | 76.500 | 78.500 | 78.500 | 1,308,855 |
| 2024-03-14 | 77.300 | 79.200 | 76.400 | 78.000 | 78.000 | 3,347,206 |
| 2024-03-13 | 75.100 | 76.800 | 74.300 | 76.800 | 76.800 | 1,226,046 |
| 2024-03-12 | 74.500 | 75.700 | 73.900 | 75.100 | 75.100 | 1,128,924 |
| 2024-03-11 | 71.800 | 75.700 | 71.700 | 74.500 | 74.500 | 2,044,866 |
| 2024-03-08 | 71.000 | 71.600 | 69.400 | 69.600 | 69.600 | 418,253 |
| 2024-03-07 | 71.500 | 71.800 | 70.900 | 71.000 | 71.000 | 247,682 |
| 2024-03-06 | 70.800 | 71.500 | 70.700 | 71.500 | 71.500 | 287,171 |
| 2024-03-05 | 70.700 | 71.100 | 70.400 | 70.500 | 70.500 | 192,108 |
| 2024-03-04 | 70.300 | 70.800 | 70.200 | 70.400 | 70.400 | 206,095 |
| 2024-03-01 | 71.300 | 71.300 | 70.000 | 70.300 | 70.300 | 272,223 |
| 2024-02-29 | 71.600 | 71.600 | 71.200 | 71.300 | 71.300 | 192,718 |
| 2024-02-27 | 71.000 | 71.700 | 70.600 | 71.200 | 71.200 | 270,235 |
| 2024-02-26 | 71.100 | 71.200 | 70.500 | 70.900 | 70.900 | 284,006 |
| 2024-02-23 | 71.300 | 71.500 | 71.100 | 71.100 | 71.100 | 293,613 |
| 2024-02-22 | 70.800 | 71.500 | 70.800 | 71.000 | 71.000 | 200,681 |
| 2024-02-21 | 71.300 | 71.500 | 70.900 | 70.900 | 70.900 | 255,665 |
| 2024-02-20 | 71.000 | 71.600 | 70.600 | 71.200 | 71.200 | 253,816 |
| 2024-02-19 | 70.300 | 70.900 | 70.300 | 70.900 | 70.900 | 264,536 |
| 2024-02-16 | 70.500 | 70.800 | 69.800 | 70.300 | 70.300 | 293,724 |
| 2024-02-15 | 69.200 | 69.900 | 69.200 | 69.500 | 69.500 | 308,806 |
| 2024-02-05 | 69.500 | 69.700 | 68.800 | 69.200 | 69.200 | 211,854 |
| 2024-02-02 | 68.200 | 69.600 | 67.600 | 69.300 | 69.300 | 301,775 |
| 2024-02-01 | 67.400 | 68.000 | 67.400 | 67.800 | 67.800 | 64,780 |
| 2024-01-31 | 67.700 | 68.200 | 67.500 | 67.900 | 67.900 | 93,929 |
| 2024-01-30 | 68.100 | 68.100 | 67.600 | 67.700 | 67.700 | 65,365 |
| 2024-01-29 | 67.700 | 68.400 | 67.700 | 68.100 | 68.100 | 100,937 |
| 2024-01-26 | 67.800 | 68.100 | 67.800 | 68.000 | 68.000 | 55,134 |
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.