Flytech Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	68.600	68.600	67.800	68.100	68.100	78,587
2024-01-24	68.200	69.100	68.200	68.600	68.600	135,127
2024-01-23	67.000	68.900	67.000	68.500	68.500	187,531
2024-01-22	67.100	67.600	67.100	67.200	67.200	93,515
2024-01-19	66.800	67.700	66.600	67.400	67.400	113,723
2024-01-18	67.000	67.200	66.100	66.900	66.900	284,056
2024-01-17	67.200	68.200	67.000	67.000	67.000	268,225
2024-01-16	68.000	68.000	67.500	67.500	67.500	172,353
2024-01-15	67.700	68.300	67.500	68.000	68.000	151,417
2024-01-12	68.200	68.900	67.700	67.700	67.700	307,945
2024-01-11	68.100	68.700	68.000	68.500	68.500	129,412
2024-01-10	69.000	69.000	68.200	68.600	68.600	147,846
2024-01-09	70.700	70.700	68.600	69.000	69.000	528,093
2024-01-08	70.600	71.500	70.600	70.700	70.700	105,071
2024-01-05	71.000	71.600	70.600	70.600	70.600	143,758
2024-01-04	71.900	72.100	70.900	71.000	71.000	255,428
2024-01-03	72.500	72.600	71.200	71.900	71.900	403,971
2024-01-02	70.000	72.500	70.000	72.500	72.500	1,305,779
2023-12-29	69.100	69.800	69.000	69.800	69.800	161,130
2023-12-28	69.900	70.200	69.100	70.000	70.000	121,528
2023-12-27	69.600	70.000	69.500	70.000	70.000	94,730
2023-12-26	69.500	69.500	69.200	69.500	69.500	79,208
2023-12-25	70.400	71.000	69.400	69.500	69.500	116,100
2023-12-22	69.500	70.600	68.600	70.200	70.200	310,989
2023-12-21	68.500	69.300	68.500	68.900	68.900	62,475
2023-12-20	68.800	69.500	68.200	69.500	69.500	150,406
2023-12-19	70.100	70.100	68.800	69.000	69.000	126,890
2023-12-18	69.500	70.300	69.400	69.900	69.900	214,765
2023-12-15	70.500	70.500	69.200	69.400	69.400	157,972
2023-12-14	70.500	70.500	69.800	70.300	70.300	273,902
2023-12-13	69.000	70.400	68.600	70.300	70.300	400,445
2023-12-12	69.900	69.900	68.600	69.000	69.000	182,393
2023-12-11	68.000	69.600	68.000	69.400	69.400	425,109
2023-12-08	68.300	68.400	67.700	67.800	67.800	117,077
2023-12-07	68.800	68.900	68.200	68.300	68.300	109,994
2023-12-06	68.200	69.000	68.200	68.800	68.800	290,412
2023-12-05	68.000	68.300	67.900	68.000	68.000	130,581
2023-12-04	67.900	68.400	67.600	68.000	68.000	183,870
2023-12-01	67.400	68.000	67.100	67.900	67.900	135,688
2023-11-30	67.500	67.500	67.200	67.300	67.300	69,751
2023-11-29	67.200	67.500	67.000	67.200	67.200	71,981
2023-11-28	66.600	67.300	66.600	67.300	67.300	141,055
2023-11-27	66.900	67.000	66.500	66.500	66.500	90,859
2023-11-24	67.700	67.800	66.900	66.900	66.900	115,615
2023-11-23	66.400	67.200	66.400	67.200	67.200	226,952
2023-11-22	65.700	66.400	65.700	66.400	66.400	140,054
2023-11-21	65.200	66.000	65.200	66.000	66.000	160,526
2023-11-20	65.000	65.400	65.000	65.300	65.300	96,557
2023-11-17	64.800	65.200	64.800	64.800	64.800	83,407
2023-11-16	65.300	65.300	64.900	64.900	64.900	211,727
2023-11-15	64.400	65.000	64.300	64.900	64.900	132,037
2023-11-14	64.200	64.600	64.000	64.300	64.300	88,563
2023-11-13	64.800	64.800	63.800	64.200	64.200	108,361
2023-11-10	64.200	64.400	63.800	64.100	64.100	137,723
2023-11-09	64.500	65.300	64.000	64.200	64.200	249,947
2023-11-08	63.300	63.500	63.200	63.400	63.400	71,440
2023-11-07	63.800	63.800	63.000	63.100	63.100	90,590
2023-11-06	63.500	63.900	63.200	63.400	63.400	133,852
2023-11-03	61.500	63.300	61.500	63.100	63.100	251,252
2023-11-02	63.100	63.500	61.100	61.300	61.300	961,949

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.