Flytech Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 133.00 | 133.00 | 129.50 | 131.50 | 131.50 | 680,441 |
| 2026-10-16 | 134.50 | 137.00 | 134.00 | 134.50 | 134.50 | 339,814 |
| 2026-10-15 | 134.00 | 135.50 | 133.00 | 135.00 | 135.00 | 551,230 |
| 2026-10-14 | 136.50 | 137.00 | 135.00 | 135.50 | 135.50 | 447,164 |
| 2026-10-13 | 134.50 | 136.50 | 133.00 | 136.50 | 136.50 | 801,010 |
| 2026-10-12 | 136.00 | 138.00 | 134.50 | 136.50 | 136.50 | 651,120 |
| 2026-10-08 | 133.50 | 134.00 | 133.00 | 133.50 | 133.50 | 562,185 |
| 2026-10-07 | 135.50 | 136.00 | 134.00 | 134.50 | 134.50 | 614,260 |
| 2026-10-06 | 137.50 | 138.00 | 135.50 | 135.50 | 135.50 | 535,400 |
| 2026-10-05 | 137.50 | 139.00 | 135.50 | 137.50 | 137.50 | 530,065 |
| 2026-10-02 | 139.00 | 139.00 | 136.50 | 137.00 | 137.00 | 650,130 |
| 2026-10-01 | 139.50 | 140.00 | 138.50 | 139.00 | 139.00 | 273,328 |
| 2026-09-30 | 143.00 | 144.00 | 139.50 | 139.50 | 139.50 | 839,688 |
| 2026-09-29 | 139.00 | 145.00 | 138.50 | 143.00 | 143.00 | 1,265,211 |
| 2026-09-24 | 138.50 | 139.50 | 137.50 | 139.00 | 139.00 | 311,100 |
| 2026-09-23 | 141.50 | 141.50 | 138.00 | 139.00 | 139.00 | 466,105 |
| 2026-09-22 | 143.00 | 143.00 | 140.00 | 140.50 | 140.50 | 497,064 |
| 2026-09-21 | 139.00 | 142.50 | 137.50 | 142.00 | 142.00 | 1,162,306 |
| 2026-09-18 | 142.00 | 142.00 | 138.00 | 138.50 | 138.50 | 869,130 |
| 2026-09-17 | 139.00 | 142.50 | 138.50 | 141.50 | 141.50 | 1,358,374 |
| 2026-09-16 | 137.50 | 138.50 | 135.50 | 138.00 | 138.00 | 404,015 |
| 2026-09-15 | 136.50 | 140.50 | 136.00 | 137.00 | 137.00 | 672,382 |
| 2026-09-14 | 138.00 | 138.00 | 135.00 | 136.00 | 136.00 | 535,090 |
| 2026-09-11 | 133.50 | 141.00 | 133.50 | 138.00 | 138.00 | 1,788,194 |
| 2026-09-10 | 137.50 | 138.50 | 135.00 | 135.00 | 135.00 | 675,342 |
| 2026-09-09 | 136.50 | 138.50 | 135.50 | 137.50 | 137.50 | 926,260 |
| 2026-09-08 | 136.50 | 136.50 | 132.50 | 134.00 | 134.00 | 940,250 |
| 2026-09-07 | 140.00 | 140.00 | 134.50 | 136.00 | 136.00 | 1,070,765 |
| 2026-09-04 | 135.50 | 140.00 | 135.50 | 138.50 | 138.50 | 958,131 |
| 2026-09-03 | 138.50 | 140.50 | 134.50 | 134.50 | 134.50 | 904,206 |
| 2026-09-02 | 140.00 | 140.00 | 138.00 | 138.00 | 138.00 | 429,311 |
| 2026-09-01 | 138.00 | 140.00 | 137.00 | 139.00 | 139.00 | 594,210 |
| 2026-08-31 | 136.50 | 139.00 | 136.00 | 138.00 | 138.00 | 662,280 |
| 2026-08-28 | 140.50 | 141.50 | 138.00 | 138.50 | 138.50 | 828,221 |
| 2026-08-27 | 143.00 | 143.00 | 140.00 | 140.50 | 140.50 | 701,500 |
| 2026-08-26 | 138.50 | 143.00 | 137.50 | 142.50 | 142.50 | 1,381,465 |
| 2026-08-25 | 138.00 | 141.00 | 136.50 | 139.50 | 139.50 | 2,359,250 |
| 2026-08-24 | 137.50 | 140.50 | 135.00 | 139.00 | 139.00 | 1,735,075 |
| 2026-08-21 | 142.00 | 142.00 | 137.00 | 138.50 | 138.50 | 1,590,272 |
| 2026-08-20 | 145.00 | 145.50 | 141.00 | 142.50 | 142.50 | 1,208,021 |
| 2026-08-19 | 142.50 | 147.00 | 140.50 | 144.50 | 144.50 | 1,497,081 |
| 2026-08-18 | 146.00 | 148.00 | 142.50 | 143.50 | 143.50 | 1,755,194 |
| 2026-08-17 | 142.50 | 149.50 | 141.00 | 147.00 | 147.00 | 2,457,574 |
| 2026-08-14 | 156.50 | 156.50 | 142.50 | 143.00 | 143.00 | 4,180,221 |
| 2026-08-13 | 146.50 | 159.00 | 146.00 | 156.50 | 156.50 | 4,964,640 |
| 2026-08-12 | 141.50 | 146.00 | 139.00 | 146.00 | 146.00 | 2,206,838 |
| 2026-08-11 | 154.00 | 156.00 | 142.50 | 143.00 | 143.00 | 6,314,823 |
| 2026-08-10 | 147.50 | 158.00 | 144.50 | 158.00 | 158.00 | 6,903,917 |
| 2026-08-07 | 145.00 | 146.50 | 142.50 | 144.00 | 144.00 | 2,155,426 |
| 2026-08-06 | 148.50 | 152.00 | 143.50 | 144.50 | 144.50 | 4,428,528 |
| 2026-08-05 | 142.50 | 153.50 | 140.50 | 148.00 | 148.00 | 7,280,130 |
| 2026-08-04 | 132.00 | 141.50 | 132.00 | 140.00 | 140.00 | 5,670,565 |
| 2026-08-03 | 123.50 | 137.50 | 123.00 | 133.50 | 133.50 | 4,553,070 |
| 2026-07-31 | 123.00 | 128.00 | 120.00 | 125.00 | 125.00 | 4,186,069 |
| 2026-07-30 | 121.00 | 122.00 | 116.00 | 118.00 | 118.00 | 1,694,055 |
| 2026-07-29 | 125.50 | 128.00 | 118.00 | 123.00 | 123.00 | 2,303,181 |
| 2026-07-28 | 120.50 | 127.00 | 120.50 | 124.50 | 124.50 | 2,062,275 |
| 2026-07-27 | 133.50 | 136.00 | 122.50 | 124.00 | 124.00 | 2,853,161 |
| 2026-07-24 | 129.00 | 137.00 | 128.50 | 134.00 | 134.00 | 4,472,724 |
| 2026-07-23 | 128.00 | 134.00 | 126.00 | 130.00 | 130.00 | 3,954,200 |
Page 1 of 21 · 1,217 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.