Flytech Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	64.000	64.600	63.800	64.100	59.190	341,762
2022-11-01	63.400	64.400	63.200	64.300	59.375	274,805
2022-10-31	62.500	63.600	62.400	63.400	58.544	309,863
2022-10-28	62.600	63.000	62.000	62.000	57.251	342,716
2022-10-27	62.300	63.100	62.200	63.100	58.266	366,326
2022-10-26	62.200	62.500	61.300	61.800	57.066	420,888
2022-10-25	62.000	62.300	61.300	61.900	57.158	378,086
2022-10-24	63.000	63.000	61.600	61.600	56.881	560,664
2022-10-21	61.700	62.500	60.900	61.600	56.881	757,693
2022-10-20	63.400	63.400	61.200	61.200	56.512	1,700,219
2022-10-19	64.200	64.500	63.100	63.100	58.266	425,913
2022-10-18	64.500	65.000	63.400	63.800	58.913	453,422
2022-10-17	62.800	64.000	61.700	63.700	58.821	690,457
2022-10-14	63.200	64.300	63.100	63.400	58.544	1,113,597
2022-10-13	65.300	65.300	61.700	62.300	57.528	1,718,035
2022-10-12	65.600	65.800	63.600	65.200	60.206	911,970
2022-10-11	67.100	67.100	65.200	65.600	60.575	1,057,942
2022-10-07	68.500	69.000	68.000	68.300	63.068	471,963
2022-10-06	68.800	69.200	68.100	68.900	63.622	434,677
2022-10-05	70.000	70.200	68.500	68.700	63.438	596,161
2022-10-04	69.000	69.500	68.000	69.500	64.176	584,567
2022-10-03	68.300	69.000	67.800	68.300	63.068	548,148
2022-09-30	66.900	68.900	66.500	68.900	63.622	741,789
2022-09-29	68.000	69.100	67.600	68.300	63.068	812,973
2022-09-28	70.100	70.100	67.100	67.100	61.960	1,101,297
2022-09-27	68.900	70.400	68.500	70.300	64.915	710,022
2022-09-26	70.000	70.300	68.200	68.600	63.345	1,245,184
2022-09-23	72.500	72.800	70.700	70.700	65.284	800,911
2022-09-22	72.100	72.700	71.200	72.500	66.946	523,551
2022-09-21	73.300	73.300	72.000	72.100	66.577	649,687
2022-09-20	73.500	73.700	72.900	73.300	67.685	476,085
2022-09-19	73.900	73.900	72.400	72.900	67.316	862,678
2022-09-16	75.500	75.500	73.600	73.800	68.147	1,635,609
2022-09-15	75.900	76.600	75.400	75.400	69.624	844,939
2022-09-14	74.400	76.100	73.800	76.000	70.178	1,448,242
2022-09-13	77.300	77.600	75.800	76.400	70.548	2,172,947
2022-09-12	78.800	79.000	76.800	77.200	71.286	2,256,388
2022-09-08	78.600	78.700	77.800	78.300	72.302	1,039,135
2022-09-07	80.200	80.400	78.000	78.100	72.117	1,906,225
2022-09-06	82.600	82.900	79.800	80.300	74.149	1,633,176
2022-09-05	84.400	84.600	82.000	82.200	75.903	1,078,984
2022-09-02	85.500	85.600	84.100	84.100	77.658	896,833
2022-09-01	85.200	85.500	84.300	84.800	78.304	1,205,427
2022-08-31	84.100	85.200	84.100	85.200	78.674	993,321
2022-08-30	82.500	84.200	82.500	83.800	77.381	598,691
2022-08-29	82.100	83.300	81.500	82.300	75.996	1,075,203
2022-08-26	85.400	85.800	83.900	84.000	77.566	1,307,173
2022-08-25	85.200	85.800	84.500	85.100	78.581	1,606,865
2022-08-24	83.300	85.300	83.300	84.000	77.566	2,294,796
2022-08-23	82.600	83.800	82.000	82.700	76.365	855,706
2022-08-22	83.600	83.900	82.600	82.700	76.365	1,644,950
2022-08-19	85.800	86.300	84.400	84.400	77.935	2,375,853
2022-08-18	83.800	85.500	83.800	85.300	78.766	1,113,187
2022-08-17	85.000	85.500	84.100	84.400	77.935	1,403,782
2022-08-16	83.700	85.800	83.700	85.000	78.489	2,811,363
2022-08-15	83.200	84.100	82.600	83.700	77.288	1,436,825
2022-08-12	85.200	86.000	83.100	83.100	76.734	3,202,143
2022-08-11	86.800	86.800	84.800	85.100	78.581	5,052,712
2022-08-10	87.600	88.900	86.600	86.800	80.151	2,337,849
2022-08-09	87.200	88.200	85.600	87.500	80.797	3,676,762

← NewerPage 17 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.