Flytech Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	92.800	93.800	91.800	93.800	93.800	422,290
2025-01-22	92.900	93.400	92.000	93.300	93.300	470,647
2025-01-21	93.000	94.500	91.600	91.600	91.600	600,331
2025-01-20	92.100	92.600	91.300	92.400	92.400	313,072
2025-01-17	92.200	92.700	91.200	92.000	92.000	293,770
2025-01-16	92.900	92.900	91.500	91.500	91.500	362,654
2025-01-15	91.800	92.600	91.300	91.300	91.300	527,970
2025-01-14	90.700	91.400	90.200	90.900	90.900	197,804
2025-01-13	90.400	90.800	88.400	90.800	90.800	597,354
2025-01-10	91.000	92.200	89.700	90.400	90.400	581,148
2025-01-09	92.300	93.000	90.700	91.200	91.200	746,617
2025-01-08	90.100	90.400	89.100	90.100	90.100	253,710
2025-01-07	91.400	93.200	89.700	90.200	90.200	971,972
2025-01-06	86.800	91.300	86.800	90.000	90.000	1,098,528
2025-01-03	87.500	87.500	86.600	86.700	86.700	112,808
2025-01-02	87.900	87.900	86.800	87.000	87.000	151,676
2024-12-31	86.500	87.600	86.500	87.600	87.600	85,340
2024-12-30	87.600	87.700	86.900	86.900	86.900	167,689
2024-12-27	88.900	88.900	87.800	88.200	88.200	158,632
2024-12-26	89.400	90.100	88.700	88.700	88.700	536,455
2024-12-25	87.600	88.900	87.600	88.700	88.700	400,901
2024-12-24	86.800	88.300	86.800	87.300	87.300	431,621
2024-12-23	84.500	86.100	84.500	85.900	85.900	106,737
2024-12-20	84.200	85.400	83.800	84.500	84.500	180,674
2024-12-19	83.700	85.400	83.600	84.400	84.400	211,143
2024-12-18	84.100	85.000	83.600	84.500	84.500	186,216
2024-12-17	85.400	85.600	84.300	84.300	84.300	152,464
2024-12-16	86.100	86.400	84.900	84.900	84.900	179,374
2024-12-13	87.700	87.900	85.700	86.000	86.000	419,374
2024-12-12	87.400	88.600	87.200	87.900	87.900	337,318
2024-12-11	87.500	87.800	86.900	87.400	87.400	425,978
2024-12-10	88.000	88.000	85.500	86.900	86.900	1,182,691
2024-12-09	84.500	84.500	83.400	84.000	84.000	123,663
2024-12-06	83.200	84.500	83.200	84.300	84.300	297,795
2024-12-05	82.800	83.400	82.500	83.200	83.200	122,755
2024-12-04	83.800	83.800	82.800	82.900	82.900	105,489
2024-12-03	82.900	83.500	82.900	83.000	83.000	78,690
2024-12-02	82.300	84.300	82.000	82.700	82.700	295,599
2024-11-29	82.000	83.700	81.500	82.500	82.500	350,451
2024-11-28	81.100	83.300	80.700	82.800	82.800	209,863
2024-11-27	83.400	83.800	81.800	81.800	81.800	180,949
2024-11-26	84.700	84.700	83.600	83.600	83.600	120,783
2024-11-25	83.000	84.800	83.000	84.800	84.800	313,596
2024-11-22	83.000	83.500	82.700	83.000	83.000	194,842
2024-11-21	81.800	83.200	81.500	83.000	83.000	252,446
2024-11-20	82.000	82.000	81.500	82.000	82.000	124,126
2024-11-19	80.600	82.800	80.500	81.900	81.900	299,987
2024-11-18	80.500	81.500	80.500	80.600	80.600	248,224
2024-11-15	80.800	82.400	80.800	81.400	81.400	241,375
2024-11-14	82.100	82.500	80.500	80.800	80.800	529,828
2024-11-13	82.000	82.700	82.000	82.100	82.100	390,815
2024-11-12	84.000	84.000	82.300	82.300	82.300	794,874
2024-11-11	87.100	87.200	84.200	84.500	84.500	1,218,669
2024-11-08	90.500	90.600	88.800	88.900	88.900	260,559
2024-11-07	87.200	91.300	87.200	90.300	90.300	810,776
2024-11-06	86.500	87.600	86.500	87.200	87.200	85,417
2024-11-05	86.500	87.600	86.500	86.800	86.800	106,925
2024-11-04	87.800	87.800	86.300	86.500	86.500	112,475
2024-11-01	86.400	87.300	85.300	87.200	87.200	158,465
2024-10-30	86.000	86.300	85.600	85.900	85.900	115,330

← NewerPage 8 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.