Flytech Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	63.000	63.200	62.200	62.500	62.500	415,342
2023-10-31	64.400	64.600	63.000	63.000	63.000	384,667
2023-10-30	64.800	64.800	64.400	64.400	64.400	80,729
2023-10-27	65.900	65.900	64.700	64.700	64.700	60,721
2023-10-26	65.500	65.500	64.900	65.000	65.000	97,694
2023-10-25	65.200	66.000	65.200	65.600	65.600	75,269
2023-10-24	64.900	65.000	64.500	65.000	65.000	81,602
2023-10-23	64.500	65.000	64.500	64.900	64.900	74,769
2023-10-20	65.000	65.000	64.600	64.700	64.700	152,842
2023-10-19	64.900	65.400	64.700	65.000	65.000	199,630
2023-10-18	67.100	67.400	64.400	64.400	64.400	916,913
2023-10-17	67.500	67.500	67.000	67.400	67.400	162,267
2023-10-16	67.000	67.500	66.600	67.400	67.400	191,002
2023-10-13	67.800	67.800	66.900	67.000	67.000	231,319
2023-10-12	67.000	67.700	66.300	67.700	67.700	319,491
2023-10-11	66.000	67.700	66.000	67.700	67.700	755,855
2023-10-06	66.000	66.000	65.500	65.600	65.600	179,231
2023-10-05	65.900	65.900	65.400	65.800	65.800	155,279
2023-10-04	65.400	65.500	64.900	65.500	65.500	293,803
2023-10-03	65.800	65.900	65.200	65.400	65.400	193,843
2023-10-02	66.000	66.000	65.200	65.600	65.600	232,953
2023-09-28	66.500	66.500	65.500	65.600	65.600	130,611
2023-09-27	65.600	66.400	65.200	65.900	65.900	261,239
2023-09-26	66.500	66.500	65.600	65.600	65.600	138,182
2023-09-25	65.800	67.500	65.800	66.900	66.900	268,953
2023-09-22	66.000	66.500	65.400	65.800	65.800	118,279
2023-09-21	66.300	66.300	65.200	66.200	66.200	275,691
2023-09-20	67.600	67.600	66.100	66.400	66.400	251,364
2023-09-19	67.500	67.700	66.800	67.600	67.600	175,327
2023-09-18	66.900	67.300	66.600	67.100	67.100	125,721
2023-09-15	66.800	67.600	66.800	67.000	67.000	155,255
2023-09-14	66.800	67.300	66.600	66.800	66.800	184,280
2023-09-13	66.900	66.900	66.200	66.500	66.500	133,320
2023-09-12	67.700	67.700	66.500	66.500	66.500	192,581
2023-09-11	67.500	67.700	66.300	67.700	67.700	287,042
2023-09-08	67.400	67.800	67.000	67.300	67.300	206,264
2023-09-07	67.900	68.300	67.200	67.300	67.300	296,142
2023-09-06	67.200	68.100	67.000	67.900	67.900	354,152
2023-09-05	67.600	67.700	67.300	67.600	67.600	120,165
2023-09-04	68.300	68.300	66.800	67.600	67.600	282,190
2023-09-01	67.900	68.300	66.900	68.300	68.300	420,280
2023-08-31	66.300	67.300	65.800	67.300	67.300	440,203
2023-08-30	65.800	66.300	65.200	66.300	66.300	307,846
2023-08-29	65.700	65.700	64.600	65.300	65.300	207,928
2023-08-28	65.800	65.800	64.900	65.300	65.300	199,195
2023-08-25	65.100	65.700	64.900	65.700	65.700	177,291
2023-08-24	64.800	65.100	64.500	65.100	65.100	157,006
2023-08-23	65.000	65.000	64.700	64.800	64.800	135,649
2023-08-22	64.900	64.900	64.500	64.800	64.800	107,429
2023-08-21	64.300	64.700	64.200	64.600	64.600	160,871
2023-08-18	64.200	64.800	63.800	64.300	64.300	1,029,411
2023-08-17	63.600	64.600	63.400	64.200	64.200	178,581
2023-08-16	64.000	64.000	63.200	63.500	63.500	177,579
2023-08-15	64.000	64.100	63.800	63.900	63.900	166,555
2023-08-14	65.100	65.100	63.300	64.000	64.000	507,059
2023-08-11	65.000	65.300	64.600	65.200	65.200	2,316,877
2023-08-10	65.500	65.500	64.700	64.800	64.800	424,923
2023-08-09	65.800	65.800	65.300	65.600	65.600	372,140
2023-08-08	66.500	66.500	65.800	65.900	65.900	202,039
2023-08-07	66.300	66.300	65.600	66.000	66.000	209,599

← NewerPage 13 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.