Flytech Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	118.00	126.50	117.50	126.50	126.50	2,012,414
2026-07-21	117.50	122.50	117.50	120.50	115.00	1,628,715
2026-07-20	121.00	121.00	114.00	117.00	111.66	1,252,901
2026-07-17	123.50	123.50	118.00	119.00	113.57	1,487,411
2026-07-16	126.00	126.00	122.50	125.00	119.29	681,726
2026-07-15	125.00	126.50	124.00	126.00	126.00	584,173
2026-07-14	128.00	128.50	121.50	124.50	124.50	1,434,181
2026-07-13	132.50	132.50	126.00	128.50	128.50	1,668,500
2026-07-10	131.50	131.50	131.50	131.50	131.50	0
2026-07-09	134.00	136.00	131.00	131.50	131.50	1,472,172
2026-07-08	133.50	135.00	132.00	134.50	134.50	961,571
2026-07-07	134.50	135.50	130.00	131.00	131.00	721,700
2026-07-06	134.50	136.00	133.00	133.50	133.50	663,320
2026-07-03	128.00	134.50	128.00	132.50	132.50	996,689
2026-07-02	124.50	130.00	124.00	130.00	130.00	623,089
2026-07-01	131.50	131.50	126.00	126.00	126.00	634,510
2026-06-30	126.00	129.50	125.00	129.00	129.00	521,028
2026-06-29	125.00	128.00	124.00	124.50	124.50	497,637
2026-06-26	128.50	129.50	125.00	125.50	125.50	727,404
2026-06-25	132.00	132.50	129.50	129.50	129.50	490,600
2026-06-24	131.00	132.00	129.00	130.50	130.50	661,536
2026-06-23	135.00	135.00	131.50	132.00	132.00	789,075
2026-06-22	133.00	135.50	132.50	134.50	134.50	1,128,263
2026-06-18	132.00	133.50	131.00	131.50	131.50	1,050,560
2026-06-17	129.00	132.00	128.00	132.00	132.00	572,777
2026-06-16	130.50	130.50	127.50	129.00	129.00	949,561
2026-06-15	132.50	133.50	128.50	129.50	129.50	1,380,400
2026-06-12	135.00	136.50	130.50	131.00	131.00	1,115,685
2026-06-11	130.00	132.50	126.50	132.00	132.00	2,328,264
2026-06-10	138.00	143.50	131.50	132.50	132.50	2,686,728
2026-06-09	137.50	142.00	137.00	138.50	138.50	1,435,380
2026-06-08	130.00	135.50	128.00	134.50	134.50	1,780,502
2026-06-05	140.00	143.50	137.00	141.50	141.50	1,878,389
2026-06-04	141.50	142.00	138.50	140.00	140.00	1,247,111
2026-06-03	144.50	145.50	140.00	141.50	141.50	2,425,553
2026-06-02	142.50	143.50	138.00	142.00	142.00	1,879,200
2026-06-01	136.50	145.50	136.50	141.50	141.50	3,132,495
2026-05-29	141.00	141.00	137.00	137.50	137.50	1,750,379
2026-05-28	141.00	145.00	136.00	138.50	138.50	3,159,751
2026-05-27	141.00	143.50	138.50	138.50	138.50	2,085,756
2026-05-26	145.00	145.00	137.00	140.00	140.00	2,816,932
2026-05-25	142.00	146.00	139.50	144.00	144.00	3,188,782
2026-05-22	136.50	142.00	133.50	140.00	140.00	3,397,842
2026-05-21	136.50	137.00	133.50	137.00	137.00	3,748,892
2026-05-20	129.50	131.00	126.50	131.00	131.00	1,531,499
2026-05-19	128.50	134.00	128.00	129.50	129.50	1,844,572
2026-05-18	128.50	133.50	126.00	130.00	130.00	2,395,449
2026-05-15	136.50	139.50	130.00	130.00	130.00	3,994,126
2026-05-14	141.50	142.50	134.00	136.50	136.50	4,280,563
2026-05-13	138.50	141.50	137.00	138.50	138.50	3,538,109
2026-05-12	135.00	142.00	132.50	140.00	140.00	9,569,951
2026-05-11	128.00	130.50	127.00	130.50	130.50	5,004,508
2026-05-08	121.00	123.50	117.50	119.00	119.00	5,312,005
2026-05-07	111.00	119.00	110.50	117.00	117.00	3,816,752
2026-05-06	111.00	112.50	109.50	110.50	110.50	1,003,050
2026-05-05	111.00	112.00	109.50	110.50	110.50	878,031
2026-05-04	110.50	111.00	108.00	111.00	111.00	1,282,336
2026-04-30	106.00	108.00	105.00	108.00	108.00	704,574
2026-04-29	105.00	107.00	105.00	106.00	106.00	518,041
2026-04-28	105.50	105.50	103.50	105.00	105.00	722,178

← NewerPage 2 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.