Flytech Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 114.00 | 115.00 | 113.50 | 114.50 | 114.50 | 1,666,252 |
| 2025-04-30 | 118.50 | 119.00 | 112.00 | 113.00 | 113.00 | 5,610,421 |
| 2025-04-29 | 114.00 | 115.00 | 112.50 | 114.50 | 114.50 | 1,507,303 |
| 2025-04-28 | 114.50 | 116.00 | 112.50 | 114.00 | 114.00 | 2,743,466 |
| 2025-04-25 | 111.00 | 113.50 | 110.50 | 112.00 | 112.00 | 1,960,456 |
| 2025-04-24 | 109.00 | 109.00 | 107.00 | 108.50 | 108.50 | 1,315,344 |
| 2025-04-23 | 106.50 | 109.00 | 106.00 | 108.00 | 108.00 | 2,182,707 |
| 2025-04-22 | 104.50 | 107.50 | 101.50 | 102.50 | 102.50 | 2,772,941 |
| 2025-04-21 | 109.50 | 110.00 | 105.00 | 105.50 | 105.50 | 1,983,427 |
| 2025-04-18 | 111.00 | 112.50 | 109.00 | 109.50 | 109.50 | 2,024,009 |
| 2025-04-17 | 111.50 | 117.00 | 110.00 | 111.00 | 111.00 | 4,811,112 |
| 2025-04-16 | 113.50 | 117.50 | 112.00 | 112.50 | 112.50 | 3,696,199 |
| 2025-04-15 | 113.50 | 116.00 | 111.50 | 114.50 | 114.50 | 3,876,025 |
| 2025-04-14 | 112.00 | 116.00 | 110.50 | 113.00 | 113.00 | 4,877,009 |
| 2025-04-11 | 96.800 | 108.50 | 93.000 | 106.50 | 106.50 | 7,726,532 |
| 2025-04-10 | 99.500 | 99.500 | 99.500 | 99.500 | 99.500 | 513,213 |
| 2025-04-09 | 94.000 | 99.900 | 90.500 | 90.500 | 90.500 | 7,421,633 |
| 2025-04-08 | 100.50 | 104.00 | 100.50 | 100.50 | 100.50 | 2,289,617 |
| 2025-04-07 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | 240,861 |
| 2025-04-02 | 124.00 | 130.00 | 121.00 | 123.50 | 123.50 | 4,512,888 |
| 2025-04-01 | 124.00 | 124.50 | 120.50 | 122.00 | 122.00 | 2,220,265 |
| 2025-03-31 | 121.00 | 126.50 | 120.00 | 121.50 | 121.50 | 2,587,464 |
| 2025-03-28 | 126.00 | 127.50 | 124.00 | 125.00 | 125.00 | 2,361,092 |
| 2025-03-27 | 130.00 | 130.00 | 126.00 | 126.00 | 126.00 | 1,906,680 |
| 2025-03-26 | 131.00 | 132.50 | 129.00 | 131.50 | 131.50 | 2,059,719 |
| 2025-03-25 | 130.50 | 135.00 | 129.50 | 131.00 | 131.00 | 4,634,011 |
| 2025-03-24 | 139.00 | 139.00 | 127.50 | 127.50 | 127.50 | 7,134,136 |
| 2025-03-21 | 142.00 | 142.50 | 137.00 | 137.00 | 137.00 | 3,351,573 |
| 2025-03-20 | 139.50 | 144.00 | 139.00 | 141.50 | 141.50 | 5,501,376 |
| 2025-03-19 | 143.00 | 143.00 | 137.00 | 137.00 | 137.00 | 3,161,535 |
| 2025-03-18 | 144.00 | 144.00 | 137.50 | 142.00 | 142.00 | 7,877,313 |
| 2025-03-17 | 142.00 | 146.50 | 140.50 | 142.00 | 142.00 | 4,348,557 |
| 2025-03-14 | 144.00 | 144.00 | 136.50 | 142.00 | 142.00 | 5,708,469 |
| 2025-03-13 | 143.50 | 147.50 | 139.50 | 142.50 | 142.50 | 6,714,480 |
| 2025-03-12 | 142.50 | 147.00 | 140.00 | 142.00 | 142.00 | 9,382,450 |
| 2025-03-11 | 136.50 | 144.00 | 132.00 | 142.50 | 142.50 | 15,558,621 |
| 2025-03-10 | 139.00 | 142.00 | 133.50 | 137.00 | 137.00 | 6,196,950 |
| 2025-03-07 | 141.00 | 147.50 | 136.50 | 139.00 | 139.00 | 8,735,007 |
| 2025-03-06 | 146.50 | 148.50 | 139.50 | 141.50 | 141.50 | 6,685,326 |
| 2025-03-05 | 150.50 | 156.00 | 145.50 | 146.50 | 146.50 | 9,945,755 |
| 2025-03-04 | 146.00 | 153.50 | 144.50 | 148.00 | 148.00 | 7,864,249 |
| 2025-03-03 | 149.50 | 153.50 | 147.50 | 149.50 | 149.50 | 5,650,985 |
| 2025-02-27 | 163.00 | 164.50 | 147.00 | 152.50 | 152.50 | 15,985,656 |
| 2025-02-26 | 165.00 | 173.50 | 158.00 | 163.00 | 163.00 | 16,346,411 |
| 2025-02-25 | 166.00 | 171.50 | 162.50 | 165.00 | 165.00 | 13,765,226 |
| 2025-02-24 | 170.00 | 178.50 | 165.50 | 167.50 | 167.50 | 14,179,024 |
| 2025-02-21 | 165.00 | 183.00 | 163.50 | 172.50 | 172.50 | 28,498,130 |
| 2025-02-20 | 173.00 | 176.00 | 162.00 | 166.50 | 166.50 | 46,891,223 |
| 2025-02-19 | 159.00 | 166.50 | 156.50 | 166.50 | 166.50 | 13,506,039 |
| 2025-02-18 | 137.00 | 151.50 | 136.00 | 151.50 | 151.50 | 11,568,756 |
| 2025-02-17 | 136.00 | 139.00 | 132.50 | 138.00 | 138.00 | 5,264,214 |
| 2025-02-14 | 137.50 | 140.50 | 130.50 | 133.00 | 133.00 | 9,455,684 |
| 2025-02-13 | 139.50 | 141.50 | 133.00 | 136.00 | 136.00 | 9,783,797 |
| 2025-02-12 | 131.00 | 140.50 | 130.00 | 136.50 | 136.50 | 17,739,544 |
| 2025-02-11 | 126.50 | 135.00 | 125.00 | 128.50 | 128.50 | 24,739,457 |
| 2025-02-10 | 114.00 | 123.00 | 112.00 | 123.00 | 123.00 | 13,960,503 |
| 2025-02-07 | 103.00 | 113.00 | 102.50 | 112.00 | 112.00 | 6,416,512 |
| 2025-02-06 | 106.00 | 106.50 | 102.00 | 103.00 | 103.00 | 6,023,767 |
| 2025-02-05 | 96.600 | 105.00 | 95.500 | 105.00 | 105.00 | 4,246,312 |
| 2025-02-04 | 94.800 | 95.700 | 93.600 | 95.700 | 95.700 | 672,559 |
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.