Flytech Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	66.600	66.600	65.500	66.000	66.000	365,357
2023-08-02	67.800	67.800	66.500	66.600	66.600	293,968
2023-08-01	67.600	67.600	66.900	67.400	67.400	159,178
2023-07-31	68.000	68.000	67.100	67.300	67.300	247,686
2023-07-28	68.000	68.300	67.500	68.000	68.000	282,257
2023-07-27	68.100	69.000	67.600	68.400	68.400	391,276
2023-07-26	68.500	69.400	67.100	68.100	68.100	426,494
2023-07-25	67.000	69.300	66.300	68.300	68.300	366,590
2023-07-24	66.600	67.600	65.300	66.900	66.900	551,632
2023-07-21	67.500	67.500	66.500	66.600	66.600	429,763
2023-07-20	67.400	67.900	67.000	67.600	67.600	276,770
2023-07-19	66.300	68.100	66.300	67.400	67.400	1,366,396
2023-07-18	72.300	72.300	71.100	71.800	66.300	1,442,853
2023-07-17	72.500	72.800	72.200	72.300	66.762	788,107
2023-07-14	72.600	73.000	72.400	72.500	66.946	492,270
2023-07-13	72.200	73.000	72.200	72.500	66.946	455,061
2023-07-12	71.300	72.300	71.300	72.000	66.485	300,204
2023-07-11	71.300	71.600	71.200	71.300	65.838	229,162
2023-07-10	71.500	71.700	70.900	71.200	65.746	289,580
2023-07-07	72.200	72.200	71.400	71.500	66.023	477,872
2023-07-06	73.300	73.400	72.300	72.400	66.854	309,509
2023-07-05	74.000	74.000	73.100	73.200	67.593	294,930
2023-07-04	72.900	74.200	72.600	73.900	68.239	510,648
2023-07-03	72.900	72.900	72.600	72.700	67.131	233,529
2023-06-30	72.500	73.000	72.300	72.800	67.223	181,846
2023-06-29	72.500	72.700	72.200	72.500	66.946	198,190
2023-06-28	71.700	72.500	71.700	72.500	66.946	227,435
2023-06-27	72.200	72.300	71.600	71.600	66.115	179,603
2023-06-26	72.400	72.600	72.000	72.200	66.669	136,948
2023-06-21	72.100	72.600	72.000	72.400	66.854	117,309
2023-06-20	72.000	72.200	71.600	72.100	66.577	219,124
2023-06-19	73.100	73.100	72.000	72.300	66.762	187,999
2023-06-16	73.100	73.200	72.500	73.000	67.408	219,431
2023-06-15	73.600	73.600	72.900	73.100	67.500	199,730
2023-06-14	73.400	74.000	73.100	73.500	67.870	307,112
2023-06-13	72.000	74.000	72.000	73.200	67.593	783,460
2023-06-12	71.500	72.200	71.500	71.900	66.392	215,062
2023-06-09	71.700	72.000	71.400	71.600	66.115	198,158
2023-06-08	71.800	71.900	71.300	71.400	65.931	126,221
2023-06-07	71.200	71.800	71.000	71.200	65.746	295,588
2023-06-06	72.200	72.200	71.100	71.200	65.746	240,133
2023-06-05	72.200	72.400	72.000	72.000	66.485	151,514
2023-06-02	71.600	72.400	71.600	72.200	66.669	280,868
2023-06-01	71.500	71.700	71.100	71.600	66.115	94,209
2023-05-31	71.300	71.900	71.300	71.500	66.023	173,652
2023-05-30	71.400	71.800	71.000	71.300	65.838	117,881
2023-05-29	72.000	72.100	71.200	71.300	65.838	277,319
2023-05-26	71.000	72.000	70.600	71.700	66.208	353,206
2023-05-25	71.000	71.100	70.600	70.600	65.192	161,066
2023-05-24	71.300	71.300	70.900	71.000	65.561	133,673
2023-05-23	71.200	71.500	70.900	71.400	65.931	89,980
2023-05-22	70.800	71.400	70.800	71.200	65.746	111,724
2023-05-19	70.900	71.200	70.600	70.800	65.377	178,104
2023-05-18	71.500	71.500	70.500	70.900	65.469	227,716
2023-05-17	70.000	71.100	70.000	71.000	65.561	309,230
2023-05-16	70.200	70.500	70.000	70.000	64.638	135,575
2023-05-15	69.100	69.900	68.800	69.900	64.546	186,114
2023-05-12	69.100	69.400	68.700	69.200	63.899	206,433
2023-05-11	70.000	70.000	69.100	69.200	63.899	448,417
2023-05-10	70.100	70.500	69.800	70.200	64.823	142,750

← NewerPage 14 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.