Flytech Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	69.100	69.600	69.000	69.400	64.084	184,996
2023-02-06	69.400	69.700	68.800	69.200	63.899	212,341
2023-02-03	69.300	69.800	69.100	69.400	64.084	212,082
2023-02-02	70.200	70.200	69.200	69.500	64.176	281,187
2023-02-01	68.600	69.500	68.600	69.500	64.176	368,517
2023-01-31	68.000	68.600	68.000	68.500	63.253	201,020
2023-01-30	68.000	68.200	67.800	67.800	62.606	207,093
2023-01-17	67.500	67.500	67.000	67.300	62.145	127,448
2023-01-16	66.900	67.300	66.900	67.200	62.052	240,244
2023-01-13	67.000	67.200	66.400	66.500	61.406	161,271
2023-01-12	66.600	67.200	66.500	66.800	61.683	182,541
2023-01-11	66.200	66.800	66.000	66.500	61.406	177,498
2023-01-10	66.000	66.700	65.800	66.200	61.129	458,500
2023-01-09	67.700	68.300	67.500	67.700	62.514	266,274
2023-01-06	67.300	67.700	67.300	67.400	62.237	111,449
2023-01-05	67.100	67.800	67.000	67.300	62.145	107,695
2023-01-04	67.100	67.400	66.900	67.100	61.960	100,208
2023-01-03	66.900	67.400	66.400	67.100	61.960	109,486
2022-12-30	67.000	67.400	66.400	66.900	61.775	222,835
2022-12-29	65.900	67.000	65.500	66.700	61.591	247,739
2022-12-28	66.700	66.700	66.000	66.200	61.129	238,819
2022-12-27	66.300	67.900	66.300	66.700	61.591	454,520
2022-12-26	65.400	66.700	65.400	66.200	61.129	253,949
2022-12-23	65.300	65.900	64.800	65.600	60.575	145,807
2022-12-22	65.500	65.600	65.200	65.300	60.298	136,054
2022-12-21	65.500	65.500	64.900	65.200	60.206	134,991
2022-12-20	66.300	66.400	64.900	64.900	59.929	419,382
2022-12-19	66.100	66.600	65.200	66.500	61.406	238,766
2022-12-16	66.000	66.200	65.800	65.800	60.760	235,573
2022-12-15	66.600	66.800	66.300	66.600	61.498	181,825
2022-12-14	66.700	66.800	65.800	66.600	61.498	289,099
2022-12-13	65.700	66.500	65.300	66.400	61.314	427,597
2022-12-12	65.300	65.800	64.400	65.400	60.390	465,990
2022-12-09	65.900	66.400	65.100	65.400	60.390	2,092,085
2022-12-08	69.500	69.700	68.600	69.500	64.176	191,373
2022-12-07	69.500	69.900	68.600	68.800	63.530	425,144
2022-12-06	70.300	70.500	69.200	69.400	64.084	663,133
2022-12-05	71.000	71.300	70.600	70.600	65.192	365,716
2022-12-02	70.300	71.200	70.300	70.800	65.377	436,239
2022-12-01	70.000	70.500	69.700	70.500	65.100	442,449
2022-11-30	69.300	69.800	69.000	69.500	64.176	571,998
2022-11-29	67.800	69.300	67.600	69.300	63.992	319,296
2022-11-28	67.600	68.300	67.600	68.100	62.883	129,612
2022-11-25	68.500	69.100	68.100	68.100	62.883	299,493
2022-11-24	67.900	68.800	67.800	68.500	63.253	250,701
2022-11-23	68.500	68.500	67.600	67.800	62.606	223,003
2022-11-22	68.000	68.500	67.500	67.800	62.606	251,527
2022-11-21	68.500	69.000	68.000	68.000	62.791	282,014
2022-11-18	69.600	69.700	68.500	68.500	63.253	476,575
2022-11-17	68.000	69.600	68.000	69.300	63.992	721,589
2022-11-16	68.400	69.200	68.000	68.000	62.791	448,779
2022-11-15	68.700	68.700	67.900	68.500	63.253	457,590
2022-11-14	68.100	69.200	68.000	68.700	63.438	590,047
2022-11-11	68.100	68.800	67.400	67.600	62.422	396,295
2022-11-10	66.900	66.900	66.200	66.700	61.591	297,122
2022-11-09	67.600	67.900	67.000	67.000	61.868	624,453
2022-11-08	67.100	68.200	67.000	67.400	62.237	670,680
2022-11-07	66.400	67.300	66.400	66.900	61.775	921,321
2022-11-04	64.800	65.600	64.400	65.300	60.298	437,456
2022-11-03	63.800	65.200	63.400	65.200	60.206	409,451

← NewerPage 16 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.