Flytech Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	86.600	86.700	85.400	86.000	86.000	276,913
2024-10-28	88.300	88.600	86.800	87.000	87.000	164,968
2024-10-25	89.700	89.700	88.100	88.300	88.300	145,877
2024-10-24	88.100	89.400	88.000	88.700	88.700	231,437
2024-10-23	89.800	89.900	88.500	88.500	88.500	190,871
2024-10-22	89.600	90.300	89.400	89.600	89.600	209,626
2024-10-21	89.000	90.200	88.700	89.500	89.500	386,068
2024-10-18	88.900	89.200	87.900	88.100	88.100	230,531
2024-10-17	88.800	89.500	87.800	88.400	88.400	369,199
2024-10-16	86.700	89.200	85.900	88.200	88.200	928,787
2024-10-15	85.300	86.800	85.300	86.500	86.500	248,361
2024-10-14	85.100	85.300	84.300	85.300	85.300	214,042
2024-10-11	85.700	85.700	84.600	84.600	84.600	202,233
2024-10-09	85.500	86.500	84.900	85.200	85.200	229,117
2024-10-08	86.600	86.600	85.400	85.400	85.400	149,075
2024-10-07	83.700	86.900	83.700	86.700	86.700	367,119
2024-10-04	84.200	84.500	83.200	83.600	83.600	147,987
2024-10-01	84.500	84.800	84.500	84.700	84.700	72,322
2024-09-30	85.800	85.900	84.900	85.000	85.000	157,874
2024-09-27	86.400	86.400	85.000	85.900	85.900	147,822
2024-09-26	85.600	86.500	85.000	85.000	85.000	203,235
2024-09-25	85.200	85.900	85.100	85.600	85.600	151,189
2024-09-24	85.100	85.800	84.900	85.200	85.200	91,656
2024-09-23	84.900	85.400	84.700	85.000	85.000	116,019
2024-09-20	86.000	86.000	84.700	85.000	85.000	208,200
2024-09-19	83.000	85.500	83.000	85.400	85.400	314,395
2024-09-18	84.800	85.100	83.500	83.500	83.500	269,668
2024-09-16	83.600	85.100	83.600	85.000	85.000	149,032
2024-09-13	83.000	83.600	83.000	83.500	83.500	101,958
2024-09-12	83.400	83.600	82.900	83.000	83.000	201,687
2024-09-11	82.400	83.400	82.400	82.800	82.800	132,924
2024-09-10	83.800	84.500	82.500	82.700	82.700	225,551
2024-09-09	82.100	83.800	82.100	83.600	83.600	176,752
2024-09-06	84.500	84.500	82.400	84.200	84.200	172,051
2024-09-05	83.100	84.100	82.600	83.600	83.600	231,446
2024-09-04	84.000	84.000	81.900	82.600	82.600	511,650
2024-09-03	85.400	86.400	85.300	85.900	85.900	167,927
2024-09-02	86.000	86.300	85.600	85.700	85.700	202,632
2024-08-30	87.000	87.300	86.000	86.000	86.000	236,949
2024-08-29	85.800	87.000	85.800	86.600	86.600	130,695
2024-08-28	86.800	87.000	86.300	86.500	86.500	147,861
2024-08-27	86.000	86.900	86.000	86.800	86.800	213,503
2024-08-26	87.600	88.800	84.600	86.700	86.700	252,894
2024-08-23	87.000	87.900	85.700	87.600	87.600	182,258
2024-08-22	88.500	88.600	87.600	87.600	87.600	158,369
2024-08-21	88.300	88.600	87.300	88.200	88.200	306,008
2024-08-20	88.400	90.400	88.100	88.300	88.300	356,268
2024-08-19	88.900	88.900	88.000	88.400	88.400	377,304
2024-08-16	89.000	91.000	88.000	88.900	88.900	835,952
2024-08-15	87.500	88.200	85.500	86.600	86.600	543,714
2024-08-14	88.100	88.100	86.000	86.600	86.600	327,613
2024-08-13	88.300	88.300	86.600	87.100	87.100	260,482
2024-08-12	87.200	89.000	87.000	87.600	87.600	585,455
2024-08-09	87.000	88.000	86.500	87.200	87.200	594,646
2024-08-08	83.100	87.400	82.600	85.400	85.400	853,910
2024-08-07	78.300	81.900	78.300	81.600	81.600	319,723
2024-08-06	80.000	81.500	75.100	78.200	78.200	661,122
2024-08-05	82.100	82.100	78.000	78.500	78.500	1,114,929
2024-08-02	85.100	86.500	85.100	85.800	85.800	290,446
2024-08-01	85.000	87.200	85.000	87.200	87.200	334,831

← NewerPage 9 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.