Flytech Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	97.200	97.900	87.600	87.600	80.890	10,108,790
2022-08-05	97.800	99.000	93.900	97.300	89.847	12,123,795
2022-08-04	91.400	95.500	89.600	95.500	88.185	10,070,724
2022-08-03	90.500	92.000	88.100	88.800	81.998	3,207,398
2022-08-02	90.800	91.000	88.500	89.100	82.275	2,299,610
2022-08-01	90.000	92.000	88.000	90.200	83.291	3,154,732
2022-07-29	86.500	89.800	86.500	89.800	82.921	2,279,383
2022-07-28	85.700	87.100	85.100	86.600	79.966	1,429,325
2022-07-27	82.000	85.600	81.800	85.600	79.043	1,772,666
2022-07-26	86.600	86.600	81.900	82.000	75.719	2,638,844
2022-07-25	86.500	87.400	85.000	86.800	80.151	1,635,078
2022-07-22	88.900	89.300	86.600	86.800	80.151	1,555,227
2022-07-21	88.000	88.400	86.600	88.300	81.536	1,174,992
2022-07-20	90.800	90.800	87.500	87.600	80.890	3,280,105
2022-07-19	92.700	93.600	91.000	92.500	81.721	2,450,113
2022-07-18	90.300	94.300	90.300	92.700	81.897	4,379,025
2022-07-15	89.800	91.700	88.800	89.000	78.629	1,987,282
2022-07-14	88.100	88.900	86.500	88.700	78.364	1,792,157
2022-07-13	90.000	91.000	88.100	88.100	77.834	1,378,998
2022-07-12	89.500	89.800	86.300	87.900	77.657	2,003,112
2022-07-11	90.000	92.800	90.000	90.500	79.954	2,299,909
2022-07-08	92.300	93.900	90.000	90.800	80.219	3,869,271
2022-07-07	91.000	92.300	89.400	92.300	81.544	3,318,369
2022-07-06	91.500	92.100	88.300	90.000	79.512	2,923,222
2022-07-05	92.400	93.700	87.700	92.900	82.074	6,568,944
2022-07-04	90.500	95.000	88.200	90.400	79.866	8,788,458
2022-07-01	92.600	95.500	87.000	88.900	78.540	9,235,613
2022-06-30	96.100	99.500	90.600	91.900	81.191	13,941,492
2022-06-29	86.000	94.000	85.200	93.400	82.516	9,931,756
2022-06-28	82.900	86.200	82.100	85.500	75.537	2,887,854
2022-06-27	82.500	83.500	81.300	82.600	72.974	818,374
2022-06-24	78.700	82.300	78.700	81.100	71.649	749,264
2022-06-23	78.100	79.800	78.100	78.700	69.529	551,584
2022-06-22	79.800	79.800	78.100	78.100	68.999	528,016
2022-06-21	78.700	80.100	78.300	79.500	70.236	411,799
2022-06-20	82.800	82.800	78.100	78.100	68.999	1,013,210
2022-06-17	79.200	81.600	78.700	81.500	72.003	873,798
2022-06-16	84.200	84.300	79.500	80.500	71.119	1,386,381
2022-06-15	85.200	86.200	82.300	82.800	73.151	1,403,091
2022-06-14	85.600	86.500	80.900	85.500	75.537	3,407,550
2022-06-13	85.000	87.500	83.600	86.100	76.067	3,483,170
2022-06-10	82.000	85.300	81.200	85.200	75.271	1,721,888
2022-06-09	80.400	85.100	80.400	82.800	73.151	2,917,186
2022-06-08	78.200	80.300	78.000	79.500	70.236	787,805
2022-06-07	78.700	79.000	76.700	77.700	68.645	486,918
2022-06-06	77.700	79.500	77.700	78.100	68.999	678,113
2022-06-02	77.600	77.900	77.300	77.600	68.557	136,586
2022-06-01	77.800	78.300	77.200	77.300	68.292	405,646
2022-05-31	78.000	78.600	77.500	78.000	68.911	497,179
2022-05-30	76.300	77.800	76.300	77.400	68.380	356,980
2022-05-27	75.500	76.700	75.200	76.300	67.409	252,137
2022-05-26	76.600	76.600	74.800	74.800	66.083	160,952
2022-05-25	75.200	75.900	74.500	75.900	67.055	112,614
2022-05-24	76.900	76.900	74.800	75.000	66.260	121,991
2022-05-23	77.300	77.500	75.600	76.400	67.497	229,410
2022-05-20	76.100	76.700	75.900	76.500	67.585	101,398
2022-05-19	75.300	76.100	75.300	76.000	67.144	115,386
2022-05-18	77.100	77.200	76.200	76.800	67.850	143,280
2022-05-17	77.900	77.900	76.000	77.100	68.115	265,049
2022-05-16	74.600	78.000	74.200	76.600	67.674	490,149

← NewerPage 18 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.