Flytech Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 121.50 | 122.50 | 118.00 | 118.50 | 118.50 | 3,838,532 |
| 2025-07-25 | 123.00 | 123.50 | 121.00 | 121.50 | 121.50 | 1,585,988 |
| 2025-07-24 | 124.00 | 125.00 | 122.00 | 122.50 | 122.50 | 1,915,750 |
| 2025-07-23 | 124.00 | 124.50 | 121.00 | 123.00 | 123.00 | 4,074,000 |
| 2025-07-22 | 129.50 | 130.50 | 120.50 | 121.50 | 121.50 | 6,598,810 |
| 2025-07-21 | 139.00 | 141.50 | 135.00 | 135.00 | 129.00 | 6,680,221 |
| 2025-07-18 | 136.50 | 138.50 | 135.00 | 137.50 | 131.39 | 6,443,721 |
| 2025-07-17 | 137.00 | 138.00 | 132.50 | 136.00 | 129.96 | 12,965,759 |
| 2025-07-16 | 134.00 | 141.50 | 131.00 | 140.50 | 134.26 | 14,203,525 |
| 2025-07-15 | 131.00 | 134.00 | 128.00 | 132.50 | 132.50 | 5,867,960 |
| 2025-07-14 | 135.00 | 135.50 | 130.50 | 131.00 | 131.00 | 4,520,784 |
| 2025-07-11 | 131.50 | 134.00 | 130.00 | 134.00 | 134.00 | 7,570,559 |
| 2025-07-10 | 132.50 | 134.50 | 128.00 | 133.00 | 133.00 | 26,585,442 |
| 2025-07-09 | 118.00 | 127.50 | 117.50 | 127.50 | 127.50 | 8,932,206 |
| 2025-07-08 | 116.00 | 117.00 | 114.50 | 116.00 | 116.00 | 1,072,000 |
| 2025-07-07 | 116.00 | 117.50 | 114.50 | 117.00 | 117.00 | 2,170,018 |
| 2025-07-04 | 116.50 | 121.50 | 115.50 | 115.50 | 115.50 | 5,599,160 |
| 2025-07-03 | 116.50 | 118.50 | 115.50 | 116.00 | 116.00 | 2,326,877 |
| 2025-07-02 | 120.50 | 121.50 | 115.00 | 115.50 | 115.50 | 3,909,863 |
| 2025-07-01 | 119.50 | 122.50 | 119.00 | 120.50 | 120.50 | 3,019,300 |
| 2025-06-30 | 118.50 | 121.00 | 117.50 | 119.50 | 119.50 | 2,381,559 |
| 2025-06-27 | 119.50 | 125.00 | 118.00 | 118.00 | 118.00 | 8,407,860 |
| 2025-06-26 | 118.50 | 120.50 | 117.00 | 117.00 | 117.00 | 1,430,956 |
| 2025-06-25 | 118.00 | 121.50 | 118.00 | 119.00 | 119.00 | 2,027,030 |
| 2025-06-24 | 115.00 | 119.00 | 115.00 | 118.00 | 118.00 | 1,363,346 |
| 2025-06-23 | 110.00 | 114.50 | 110.00 | 113.50 | 113.50 | 976,223 |
| 2025-06-20 | 117.00 | 118.00 | 113.00 | 113.50 | 113.50 | 2,683,618 |
| 2025-06-19 | 120.00 | 120.00 | 116.50 | 116.50 | 116.50 | 933,865 |
| 2025-06-18 | 118.50 | 120.50 | 117.50 | 119.00 | 119.00 | 1,127,200 |
| 2025-06-17 | 122.50 | 123.00 | 118.00 | 118.00 | 118.00 | 2,391,552 |
| 2025-06-16 | 119.00 | 122.50 | 116.50 | 121.50 | 121.50 | 2,185,944 |
| 2025-06-13 | 119.50 | 120.50 | 118.00 | 118.50 | 118.50 | 2,004,965 |
| 2025-06-12 | 122.50 | 124.00 | 120.50 | 120.50 | 120.50 | 2,469,949 |
| 2025-06-11 | 122.00 | 124.50 | 120.00 | 123.50 | 123.50 | 5,339,164 |
| 2025-06-10 | 114.50 | 122.00 | 114.00 | 119.50 | 119.50 | 5,510,927 |
| 2025-06-09 | 114.00 | 114.50 | 112.50 | 114.00 | 114.00 | 687,063 |
| 2025-06-06 | 114.00 | 115.00 | 112.50 | 113.00 | 113.00 | 986,075 |
| 2025-06-05 | 115.50 | 118.50 | 113.50 | 113.50 | 113.50 | 3,140,044 |
| 2025-06-04 | 116.00 | 117.50 | 114.50 | 115.50 | 115.50 | 2,559,617 |
| 2025-06-03 | 112.50 | 116.00 | 111.00 | 114.50 | 114.50 | 2,519,340 |
| 2025-06-02 | 111.50 | 112.50 | 108.00 | 111.50 | 111.50 | 1,552,173 |
| 2025-05-29 | 110.00 | 113.00 | 109.00 | 112.50 | 112.50 | 1,592,300 |
| 2025-05-28 | 112.00 | 112.00 | 107.50 | 108.50 | 108.50 | 1,235,063 |
| 2025-05-27 | 112.00 | 112.50 | 109.50 | 110.00 | 110.00 | 1,409,500 |
| 2025-05-26 | 113.00 | 113.50 | 111.50 | 112.00 | 112.00 | 1,397,630 |
| 2025-05-23 | 116.00 | 119.00 | 111.00 | 112.00 | 112.00 | 4,717,250 |
| 2025-05-22 | 114.50 | 114.50 | 111.50 | 114.00 | 114.00 | 2,181,348 |
| 2025-05-21 | 116.00 | 117.50 | 114.00 | 115.50 | 115.50 | 1,805,600 |
| 2025-05-20 | 116.00 | 119.00 | 115.00 | 115.50 | 115.50 | 2,466,520 |
| 2025-05-19 | 114.50 | 116.50 | 113.00 | 114.00 | 114.00 | 2,492,182 |
| 2025-05-16 | 119.50 | 119.50 | 114.00 | 115.00 | 115.00 | 3,935,759 |
| 2025-05-15 | 120.00 | 125.50 | 118.50 | 119.00 | 119.00 | 7,452,597 |
| 2025-05-14 | 116.00 | 123.00 | 114.50 | 118.50 | 118.50 | 7,977,518 |
| 2025-05-13 | 115.00 | 117.00 | 112.50 | 114.50 | 114.50 | 3,012,380 |
| 2025-05-12 | 110.50 | 115.00 | 109.50 | 112.50 | 112.50 | 2,787,710 |
| 2025-05-09 | 111.00 | 113.50 | 107.50 | 109.50 | 109.50 | 3,728,825 |
| 2025-05-08 | 106.00 | 111.00 | 105.50 | 110.00 | 110.00 | 2,056,600 |
| 2025-05-07 | 107.00 | 107.00 | 104.00 | 104.50 | 104.50 | 1,014,200 |
| 2025-05-06 | 104.50 | 107.00 | 104.00 | 106.00 | 106.00 | 1,381,010 |
| 2025-05-05 | 116.00 | 116.00 | 104.00 | 105.50 | 105.50 | 3,572,485 |
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.