Flytech Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	107.00	109.00	107.00	108.50	108.50	435,300
2025-10-21	107.00	109.00	107.00	107.50	107.50	695,065
2025-10-20	108.00	108.00	106.50	106.50	106.50	666,250
2025-10-17	106.00	108.50	106.00	107.50	107.50	457,610
2025-10-16	106.00	108.00	106.00	107.50	107.50	741,200
2025-10-15	105.00	106.00	103.50	106.00	106.00	690,852
2025-10-14	107.50	109.00	104.00	104.50	104.50	1,050,536
2025-10-13	105.50	107.00	104.50	107.00	107.00	1,867,675
2025-10-09	107.00	110.50	107.00	108.50	108.50	3,554,530
2025-10-08	103.50	104.00	102.50	103.00	103.00	542,626
2025-10-07	104.00	105.50	102.50	105.00	105.00	657,464
2025-10-03	103.50	104.00	102.50	103.50	103.50	436,479
2025-10-02	105.00	105.00	103.00	103.00	103.00	472,009
2025-10-01	105.00	106.00	104.00	105.00	105.00	438,500
2025-09-30	103.50	105.00	102.50	105.00	105.00	404,200
2025-09-29	102.50	102.50	102.50	102.50	102.50	0
2025-09-26	105.00	105.00	101.50	102.50	102.50	1,365,693
2025-09-25	107.50	107.50	105.50	105.50	105.50	725,802
2025-09-24	107.00	109.00	106.50	107.00	107.00	1,007,150
2025-09-23	106.50	107.50	106.00	106.50	106.50	602,500
2025-09-22	106.50	106.50	105.50	106.50	106.50	492,000
2025-09-19	107.00	107.00	105.50	105.50	105.50	639,200
2025-09-18	106.00	107.50	105.00	106.00	106.00	649,118
2025-09-17	107.00	107.50	105.50	105.50	105.50	512,262
2025-09-16	106.00	107.50	105.00	107.50	107.50	526,196
2025-09-15	106.00	107.00	105.00	105.00	105.00	660,798
2025-09-12	107.00	107.50	106.00	106.00	106.00	697,641
2025-09-11	109.50	109.50	105.50	105.50	105.50	1,953,554
2025-09-10	110.50	111.00	109.00	109.50	109.50	1,148,129
2025-09-09	112.00	112.00	110.00	110.50	110.50	2,220,215
2025-09-08	115.50	116.00	114.50	114.50	114.50	1,128,162
2025-09-05	113.00	115.00	112.50	115.00	115.00	1,196,396
2025-09-04	113.50	115.00	112.00	112.00	112.00	1,487,986
2025-09-03	112.50	113.00	111.50	111.50	111.50	1,207,312
2025-09-02	115.50	116.00	111.00	112.50	112.50	2,244,361
2025-09-01	114.00	116.50	113.00	115.00	115.00	4,390,791
2025-08-29	113.50	114.00	111.00	111.00	111.00	871,010
2025-08-28	112.50	113.00	111.50	112.50	112.50	1,041,010
2025-08-27	109.50	113.00	109.50	113.00	113.00	1,957,627
2025-08-26	108.00	110.50	107.50	109.50	109.50	991,306
2025-08-25	108.50	109.50	108.00	108.50	108.50	833,646
2025-08-22	109.50	110.50	107.00	107.50	107.50	839,200
2025-08-21	107.50	111.50	107.50	109.50	109.50	1,258,505
2025-08-20	108.50	109.50	107.00	107.00	107.00	1,288,065
2025-08-19	109.50	110.50	108.00	108.50	108.50	803,045
2025-08-18	109.50	110.00	108.50	109.00	109.00	1,279,045
2025-08-15	112.00	112.00	109.50	110.50	110.50	1,478,401
2025-08-14	112.50	114.00	111.50	111.50	111.50	1,708,160
2025-08-13	112.50	115.00	111.00	111.50	111.50	2,552,600
2025-08-12	110.50	112.00	109.50	111.50	111.50	1,771,050
2025-08-11	111.50	112.00	107.00	110.50	110.50	2,626,044
2025-08-08	112.50	114.50	112.00	112.00	112.00	1,370,165
2025-08-07	114.00	115.00	112.00	113.00	113.00	2,097,650
2025-08-06	114.50	115.50	113.00	113.50	113.50	1,257,956
2025-08-05	115.00	116.00	114.00	115.50	115.50	1,420,459
2025-08-04	114.50	115.50	113.50	114.00	114.00	1,702,691
2025-08-01	111.50	118.00	111.00	117.00	117.00	2,166,266
2025-07-31	114.00	115.00	113.00	113.00	113.00	1,509,719
2025-07-30	115.50	117.00	113.00	113.00	113.00	3,062,730
2025-07-29	118.50	119.50	115.00	115.00	115.00	4,363,677

← NewerPage 5 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.