Flytech Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	105.50	106.00	103.50	106.00	106.00	696,291
2026-04-24	108.50	108.50	104.00	105.50	105.50	1,030,031
2026-04-23	112.50	113.00	105.00	107.00	107.00	1,793,322
2026-04-22	111.50	113.00	110.00	111.50	111.50	1,702,184
2026-04-21	109.00	111.00	109.00	110.50	110.50	1,794,554
2026-04-20	109.50	110.50	107.00	107.00	107.00	1,064,500
2026-04-17	106.50	109.50	106.50	108.00	108.00	1,355,501
2026-04-16	104.50	107.50	104.00	106.50	106.50	1,315,053
2026-04-15	104.00	105.00	103.00	103.00	103.00	506,047
2026-04-14	103.50	105.00	102.50	103.00	103.00	629,362
2026-04-13	103.00	103.00	101.00	102.00	102.00	811,101
2026-04-10	105.00	106.00	102.00	102.50	102.50	741,581
2026-04-09	106.00	106.00	103.50	103.50	103.50	1,119,076
2026-04-08	99.500	104.50	99.400	103.50	103.50	1,075,072
2026-04-07	96.700	98.200	96.700	98.000	98.000	297,865
2026-04-02	99.000	99.000	96.300	96.700	96.700	468,100
2026-04-01	98.700	99.000	98.200	98.700	98.700	235,027
2026-03-31	99.600	99.700	96.300	96.400	96.400	687,488
2026-03-30	99.400	100.50	99.300	99.500	99.500	384,079
2026-03-27	99.600	101.50	99.600	101.50	101.50	270,013
2026-03-26	102.00	102.50	100.50	101.00	101.00	339,173
2026-03-25	102.50	102.50	100.50	101.50	101.50	461,005
2026-03-24	102.00	102.00	99.100	99.600	99.600	497,005
2026-03-23	98.500	101.50	98.500	100.00	100.00	588,100
2026-03-20	103.00	104.00	101.00	101.00	101.00	1,030,045
2026-03-19	106.00	106.00	101.50	101.50	101.50	1,586,213
2026-03-18	106.00	107.00	105.00	106.00	106.00	990,251
2026-03-17	104.50	105.50	104.00	104.00	104.00	1,010,231
2026-03-16	104.00	108.00	103.00	103.50	103.50	1,594,386
2026-03-13	102.00	105.50	101.50	103.50	103.50	2,174,646
2026-03-12	102.50	103.50	100.50	102.00	102.00	1,383,061
2026-03-11	103.50	105.50	102.00	102.50	102.50	3,639,635
2026-03-10	98.500	102.50	97.000	101.50	101.50	4,223,872
2026-03-09	90.500	94.300	89.400	93.500	93.500	1,006,202
2026-03-06	92.000	94.500	91.700	94.400	94.400	409,205
2026-03-05	90.900	92.500	90.300	92.300	92.300	529,051
2026-03-04	92.000	92.000	88.700	88.700	88.700	1,273,000
2026-03-03	93.500	94.000	92.300	92.700	92.700	420,000
2026-03-02	92.700	94.900	91.400	93.500	93.500	417,700
2026-02-26	93.800	94.700	93.600	93.900	93.900	363,050
2026-02-25	95.000	95.000	93.600	94.200	94.200	352,270
2026-02-24	95.900	96.300	94.100	94.400	94.400	697,166
2026-02-23	95.000	95.600	94.000	95.600	95.600	879,565
2026-02-11	92.800	93.400	91.800	93.200	93.200	353,084
2026-02-10	91.300	92.900	91.100	92.600	92.600	589,145
2026-02-09	91.200	91.400	90.100	90.400	90.400	212,000
2026-02-06	91.000	91.000	88.900	90.600	90.600	550,000
2026-02-05	91.100	92.000	90.600	91.300	91.300	315,003
2026-02-04	90.000	90.800	90.000	90.800	90.800	229,030
2026-02-03	90.700	91.100	89.800	90.100	90.100	287,005
2026-02-02	90.100	90.700	89.100	90.200	90.200	561,386
2026-01-30	91.600	91.700	89.600	91.700	91.700	726,110
2026-01-29	91.800	91.900	90.400	91.100	91.100	696,210
2026-01-28	94.600	94.600	91.600	91.800	91.800	1,113,219
2026-01-27	93.600	94.500	93.300	93.900	93.900	373,010
2026-01-26	93.000	94.300	93.000	93.500	93.500	288,000
2026-01-23	93.800	94.400	93.100	93.500	93.500	400,000
2026-01-22	94.100	94.500	92.900	93.200	93.200	613,191
2026-01-21	94.300	94.400	93.400	93.600	93.600	754,165
2026-01-20	94.700	94.700	94.000	94.300	94.300	431,000

← NewerPage 3 of 5 · 243 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.