Flytech Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	95.500	96.600	94.500	94.500	94.500	700,099
2026-01-16	95.900	97.500	95.400	95.500	95.500	1,253,988
2026-01-15	95.900	96.600	95.000	95.500	95.500	1,672,201
2026-01-14	94.400	95.600	93.700	94.900	94.900	680,449
2026-01-13	95.500	95.800	93.000	93.700	93.700	659,000
2026-01-12	91.900	94.500	91.900	94.300	94.300	1,008,629
2026-01-09	90.900	91.500	90.200	91.300	91.300	322,323
2026-01-08	91.100	92.300	90.600	90.600	90.600	519,400
2026-01-07	91.000	91.500	90.200	91.000	91.000	868,110
2026-01-06	91.200	91.200	90.100	90.600	90.600	760,130
2026-01-05	91.100	91.500	90.100	91.200	91.200	748,100
2026-01-02	91.800	92.700	91.000	91.100	91.100	1,147,111
2025-12-31	91.000	91.800	90.300	91.800	91.800	1,139,165
2025-12-30	91.800	91.800	89.800	90.900	90.900	1,485,082
2025-12-29	91.000	91.700	90.000	91.600	91.600	1,481,431
2025-12-26	92.500	92.500	89.800	90.900	90.900	1,460,120
2025-12-24	93.100	93.700	90.800	92.000	92.000	1,151,010
2025-12-23	93.100	94.100	92.500	92.800	92.800	263,174
2025-12-22	93.000	93.500	91.900	93.100	93.100	374,174
2025-12-19	90.400	92.700	89.800	91.800	91.800	725,080
2025-12-18	90.400	90.400	89.300	90.100	90.100	278,200
2025-12-17	90.000	91.800	89.600	90.500	90.500	789,020
2025-12-16	89.500	89.800	88.200	89.800	89.800	624,000
2025-12-15	89.600	90.800	88.900	90.000	90.000	552,240
2025-12-12	90.300	91.200	89.800	89.800	89.800	358,260
2025-12-11	91.100	91.200	89.600	90.000	90.000	621,101
2025-12-10	90.900	91.900	90.700	91.100	91.100	330,001
2025-12-09	93.400	93.400	90.100	91.000	91.000	1,556,186
2025-12-08	95.600	95.600	94.800	95.100	95.100	207,169
2025-12-05	95.600	96.000	94.700	94.700	94.700	200,118
2025-12-04	95.400	96.400	95.300	95.300	95.300	275,000
2025-12-03	94.000	95.800	94.000	94.800	94.800	317,130
2025-12-02	95.700	95.700	93.800	93.800	93.800	439,236
2025-12-01	97.400	97.400	94.900	95.000	95.000	553,298
2025-11-28	96.100	96.700	95.700	96.100	96.100	328,000
2025-11-27	95.700	96.900	95.700	96.100	96.100	512,110
2025-11-26	95.000	95.800	95.000	95.300	95.300	388,261
2025-11-25	93.800	95.500	93.800	94.600	94.600	342,126
2025-11-24	94.300	94.300	92.600	93.000	93.000	282,070
2025-11-21	93.200	93.500	91.700	92.800	92.800	569,058
2025-11-20	94.700	95.700	93.600	93.900	93.900	487,000
2025-11-19	93.200	93.800	92.700	93.000	93.000	527,300
2025-11-18	96.500	96.900	92.700	92.800	92.800	1,528,780
2025-11-17	100.00	100.00	95.500	96.000	96.000	1,589,043
2025-11-14	100.00	101.50	99.700	99.700	99.700	841,060
2025-11-13	102.50	102.50	100.00	101.00	101.00	886,520
2025-11-12	102.00	103.50	102.00	102.00	102.00	429,210
2025-11-11	103.00	103.00	101.00	102.00	102.00	1,864,400
2025-11-10	109.00	109.00	104.50	105.00	105.00	1,413,783
2025-11-07	110.00	110.00	107.00	108.50	108.50	2,016,096
2025-11-06	114.50	114.50	111.50	111.50	111.50	3,116,090
2025-11-05	106.00	112.00	105.50	111.50	111.50	2,786,119
2025-11-04	108.50	108.50	104.00	105.00	105.00	731,854
2025-11-03	106.50	109.00	106.50	107.50	107.50	365,032
2025-10-31	106.50	107.50	106.00	106.50	106.50	252,170
2025-10-30	109.00	109.50	106.50	106.50	106.50	585,692
2025-10-29	109.00	110.50	108.50	108.50	108.50	923,053
2025-10-28	109.00	109.50	108.00	108.50	108.50	589,238
2025-10-27	109.00	110.00	108.00	108.00	108.00	441,093
2025-10-23	108.00	108.50	107.00	108.50	108.50	358,006

← NewerPage 4 of 21 · 1,219 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.