Flytech Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	76.200	76.200	74.500	75.100	66.348	275,110
2022-02-11	77.200	77.800	76.300	77.200	68.204	498,314
2022-02-10	75.100	76.600	75.100	76.600	67.674	169,249
2022-02-09	75.000	75.500	75.000	75.100	66.348	128,534
2022-02-08	74.400	75.500	74.400	75.000	66.260	139,431
2022-02-07	73.600	74.800	73.000	74.200	65.553	207,939
2022-01-26	73.600	74.300	73.600	73.600	65.023	221,220
2022-01-25	75.600	75.600	73.500	73.700	65.112	338,331
2022-01-24	75.400	75.700	74.000	74.700	65.995	434,230
2022-01-21	77.200	77.200	76.200	76.400	67.497	284,095
2022-01-20	77.100	78.100	77.100	77.800	68.734	140,202
2022-01-19	77.200	78.200	76.100	78.200	69.087	266,620
2022-01-18	77.300	78.200	77.300	77.800	68.734	142,745
2022-01-17	76.600	78.100	76.200	77.600	68.557	247,431
2022-01-14	76.800	76.800	75.400	76.600	67.674	299,113
2022-01-13	77.300	77.600	75.700	76.500	67.585	669,645
2022-01-12	77.000	78.200	76.500	77.600	68.557	428,317
2022-01-11	80.700	81.800	76.600	77.000	68.027	2,244,488
2022-01-10	83.400	83.400	81.800	83.000	73.328	403,662
2022-01-07	83.900	85.600	81.500	82.700	73.063	958,466
2022-01-06	82.500	83.800	81.500	83.000	73.328	676,306
2022-01-05	81.200	84.300	80.800	83.100	73.416	1,608,482
2022-01-04	81.100	81.400	80.000	81.200	71.738	530,618
2022-01-03	79.500	81.500	79.500	80.900	71.473	681,548
2021-12-30	79.300	79.500	78.900	79.100	69.882	227,207
2021-12-29	79.700	80.000	78.600	79.600	70.324	364,849
2021-12-28	82.400	82.400	79.200	79.700	70.412	553,418
2021-12-27	81.400	82.500	80.500	81.900	72.356	549,748
2021-12-24	79.700	81.500	79.600	81.300	71.826	725,030
2021-12-23	79.500	80.600	78.700	79.200	69.971	443,090
2021-12-22	79.800	80.600	78.800	79.500	70.236	316,777
2021-12-21	79.600	80.000	78.200	79.400	70.147	422,536
2021-12-20	80.900	81.500	78.400	78.800	69.617	925,166
2021-12-17	83.000	83.000	80.100	81.000	71.561	913,896
2021-12-16	84.000	84.700	81.300	83.000	73.328	2,285,454
2021-12-15	81.000	84.300	79.700	81.800	72.268	5,889,794
2021-12-14	77.900	80.700	76.900	78.300	69.176	2,823,872
2021-12-13	75.000	79.200	75.000	75.900	67.055	1,703,923
2021-12-10	74.600	75.000	73.500	74.300	65.642	527,503
2021-12-09	73.500	75.000	72.900	73.400	64.847	1,035,221
2021-12-08	72.200	73.000	71.700	72.300	63.875	268,918
2021-12-07	71.900	72.700	71.300	72.000	63.610	278,664
2021-12-06	72.200	72.200	70.800	71.500	63.168	153,579
2021-12-03	70.800	71.700	70.800	71.600	63.256	107,847
2021-12-02	70.800	71.200	70.500	70.700	62.461	187,642
2021-12-01	71.100	71.800	70.500	71.200	62.903	299,215
2021-11-30	70.000	72.200	68.900	72.200	63.786	1,562,799
2021-11-29	68.600	70.700	68.100	70.000	61.843	391,521
2021-11-26	70.300	70.500	69.100	69.600	61.489	227,733
2021-11-25	71.200	71.200	70.200	70.600	62.373	173,420
2021-11-24	69.700	71.300	69.700	70.900	62.638	204,026
2021-11-23	70.800	71.100	69.400	70.200	62.019	323,708
2021-11-22	69.300	71.000	69.000	70.600	62.373	305,255
2021-11-19	70.000	70.300	69.200	69.400	61.313	411,814
2021-11-18	70.200	70.900	69.500	69.800	61.666	477,734
2021-11-17	71.600	72.000	70.200	70.600	62.373	524,636
2021-11-16	72.300	72.900	70.900	71.500	63.168	643,780
2021-11-15	72.500	73.100	71.200	71.500	63.168	589,553
2021-11-12	72.500	74.900	72.000	72.500	64.051	612,158
2021-11-11	73.400	73.700	72.000	72.400	63.963	302,575

← NewerPage 20 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.