Flytech Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	70.100	70.500	69.800	70.200	64.823	142,750
2023-05-09	71.000	71.000	70.100	70.100	64.730	224,691
2023-05-08	71.300	71.400	71.000	71.200	65.746	132,136
2023-05-05	71.100	71.300	71.000	71.000	65.561	104,728
2023-05-04	70.800	70.900	70.500	70.900	65.469	130,154
2023-05-03	71.300	71.300	70.800	70.800	65.377	152,218
2023-05-02	70.700	71.800	70.700	71.300	65.838	194,344
2023-04-28	70.500	70.900	70.500	70.700	65.284	89,667
2023-04-27	70.400	70.900	70.100	70.400	65.007	108,569
2023-04-26	69.500	70.500	69.100	70.400	65.007	264,397
2023-04-25	70.600	70.600	69.500	69.600	64.269	447,037
2023-04-24	70.600	70.900	70.100	70.600	65.192	230,619
2023-04-21	71.400	71.500	70.200	70.600	65.192	437,066
2023-04-20	71.700	71.900	71.300	71.300	65.838	305,091
2023-04-19	72.400	72.600	72.000	72.000	66.485	326,818
2023-04-18	72.900	72.900	72.400	72.500	66.946	316,785
2023-04-17	73.000	73.100	72.600	72.900	67.316	210,384
2023-04-14	73.400	73.400	73.000	73.000	67.408	147,572
2023-04-13	72.700	73.300	72.600	73.100	67.500	412,472
2023-04-12	73.300	73.300	72.500	73.000	67.408	262,763
2023-04-11	73.000	73.400	73.000	73.300	67.685	242,001
2023-04-10	72.900	73.400	72.900	73.100	67.500	167,364
2023-04-07	73.800	74.000	73.000	73.000	67.408	206,535
2023-04-06	73.500	73.500	72.500	73.500	67.870	192,700
2023-03-31	74.100	74.100	73.200	73.300	67.685	236,667
2023-03-30	72.900	74.100	72.600	74.000	68.332	432,982
2023-03-29	72.900	72.900	72.200	72.500	66.946	146,818
2023-03-28	73.400	73.400	72.100	72.500	66.946	299,041
2023-03-27	72.800	73.600	72.600	73.500	67.870	268,570
2023-03-24	72.800	73.200	72.500	72.800	67.223	430,300
2023-03-23	72.600	72.800	72.300	72.700	67.131	369,314
2023-03-22	72.600	72.700	71.800	72.600	67.039	486,517
2023-03-21	72.000	72.600	71.600	72.000	66.485	385,336
2023-03-20	71.600	72.200	71.000	71.800	66.300	639,124
2023-03-17	70.700	71.700	70.300	71.600	66.115	402,509
2023-03-16	71.000	71.000	69.500	70.000	64.638	472,029
2023-03-15	72.000	72.200	71.000	71.200	65.746	182,647
2023-03-14	71.000	71.900	70.500	71.400	65.931	216,368
2023-03-13	71.500	71.900	70.600	71.500	66.023	332,756
2023-03-10	72.500	73.000	72.300	72.300	66.762	313,777
2023-03-09	74.200	74.200	72.800	73.300	67.685	1,128,137
2023-03-08	75.200	75.800	74.800	75.300	69.532	341,633
2023-03-07	74.800	75.700	74.700	75.300	69.532	639,562
2023-03-06	73.400	74.900	73.400	74.200	68.516	476,845
2023-03-03	73.600	74.300	73.200	73.300	67.685	686,815
2023-03-02	72.900	73.300	72.300	73.100	67.500	409,945
2023-03-01	72.700	73.200	72.400	72.900	67.316	287,966
2023-02-24	72.400	72.900	72.300	72.700	67.131	317,772
2023-02-23	72.300	72.700	72.200	72.400	66.854	226,963
2023-02-22	71.800	72.400	71.300	72.300	66.762	199,131
2023-02-21	72.600	72.900	71.700	72.300	66.762	344,237
2023-02-20	70.700	72.800	70.700	72.400	66.854	708,868
2023-02-17	70.500	71.100	70.100	70.700	65.284	198,059
2023-02-16	69.800	71.000	69.800	70.500	65.100	359,854
2023-02-15	69.400	69.900	69.300	69.900	64.546	286,655
2023-02-14	69.500	69.500	68.800	69.100	63.807	120,491
2023-02-13	68.700	69.200	68.300	68.900	63.622	125,359
2023-02-10	69.900	70.000	68.500	68.700	63.438	358,588
2023-02-09	69.700	70.100	69.200	69.900	64.546	240,575
2023-02-08	69.500	69.900	69.500	69.800	64.453	219,758

← NewerPage 15 of 21 · 1,217 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.