Flytech Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	73.400	74.900	72.400	74.600	65.907	384,355
2022-05-12	74.700	74.700	72.100	72.400	63.963	268,253
2022-05-11	74.500	75.100	74.000	74.400	65.730	128,023
2022-05-10	74.200	74.400	70.500	74.400	65.730	227,509
2022-05-09	75.000	75.200	73.700	74.200	65.553	246,641
2022-05-06	73.400	74.500	72.800	74.000	65.377	129,562
2022-05-05	75.900	77.000	74.500	75.800	66.967	611,187
2022-05-04	73.900	75.600	73.200	75.300	66.525	192,984
2022-05-03	73.100	73.800	72.600	73.200	64.670	92,230
2022-04-29	73.100	73.700	73.000	73.200	64.670	153,125
2022-04-28	73.100	73.500	72.800	73.000	64.493	100,483
2022-04-27	72.700	73.400	72.100	73.000	64.493	314,922
2022-04-26	74.400	74.900	73.600	74.400	65.730	149,881
2022-04-25	76.500	76.500	74.500	74.500	65.818	394,138
2022-04-22	77.700	78.200	77.100	77.800	68.734	166,786
2022-04-21	77.900	79.500	77.900	78.100	68.999	327,726
2022-04-20	77.100	77.800	76.500	77.800	68.734	185,570
2022-04-19	76.100	77.500	76.100	77.000	68.027	181,190
2022-04-18	76.500	77.400	75.600	76.100	67.232	377,799
2022-04-15	77.200	78.400	77.200	78.000	68.911	337,403
2022-04-14	79.200	80.600	78.400	79.100	69.882	757,080
2022-04-13	80.200	81.100	78.100	78.100	68.999	2,224,994
2022-04-12	76.700	78.800	75.300	76.400	67.497	746,313
2022-04-11	74.100	76.200	74.100	75.100	66.348	426,038
2022-04-08	73.000	75.500	72.900	74.000	65.377	395,010
2022-04-07	72.800	74.000	72.200	72.200	63.786	174,200
2022-04-06	72.900	73.400	72.500	72.800	64.316	87,413
2022-04-01	72.600	73.800	72.600	73.200	64.670	173,827
2022-03-31	73.400	73.800	72.600	73.600	65.023	74,143
2022-03-30	72.700	73.500	72.600	73.500	64.935	70,505
2022-03-29	72.800	73.400	72.300	72.400	63.963	77,276
2022-03-28	72.800	73.400	72.000	72.700	64.228	76,708
2022-03-25	74.000	74.000	72.200	72.800	64.316	93,109
2022-03-24	73.700	73.800	73.300	73.600	65.023	79,283
2022-03-23	73.600	74.300	73.600	73.800	65.200	84,021
2022-03-22	73.900	74.100	73.300	73.600	65.023	127,330
2022-03-21	75.100	75.100	73.900	74.300	65.642	171,522
2022-03-18	73.100	74.900	72.700	74.900	66.172	133,173
2022-03-17	73.100	74.000	73.100	73.600	65.023	147,010
2022-03-16	73.800	74.600	72.200	72.600	64.140	249,401
2022-03-15	73.600	73.600	72.100	73.200	64.670	180,329
2022-03-14	72.800	77.500	72.500	73.600	65.023	379,272
2022-03-11	73.200	73.200	71.800	72.500	64.051	103,401
2022-03-10	72.600	73.600	72.300	72.400	63.963	75,291
2022-03-09	70.800	72.400	70.800	72.000	63.610	102,370
2022-03-08	71.800	72.600	70.000	70.200	62.019	360,802
2022-03-07	74.500	74.500	71.600	72.000	63.610	376,765
2022-03-04	73.700	74.800	73.700	74.500	65.818	112,007
2022-03-03	74.600	74.700	73.500	73.800	65.200	155,376
2022-03-02	73.700	74.100	73.200	74.000	65.377	104,266
2022-03-01	74.000	74.300	73.700	74.000	65.377	160,865
2022-02-25	74.200	74.400	73.400	73.700	65.112	157,870
2022-02-24	75.200	75.900	73.300	73.600	65.023	432,077
2022-02-23	75.400	76.400	75.300	76.000	67.144	81,230
2022-02-22	76.000	76.100	75.200	76.000	67.144	148,623
2022-02-21	76.000	77.500	75.600	76.800	67.850	205,069
2022-02-18	75.600	76.800	75.300	76.200	67.320	171,004
2022-02-17	76.200	77.600	76.200	76.500	67.585	187,534
2022-02-16	75.900	76.800	75.900	76.100	67.232	136,992
2022-02-15	74.800	76.800	74.800	75.600	66.790	283,550

← NewerPage 19 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.