Fittech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 121.50 | 124.00 | 116.00 | 116.00 | 116.00 | 2,576,469 |
| 2024-08-01 | 126.50 | 127.00 | 122.50 | 126.00 | 126.00 | 2,279,650 |
| 2024-07-31 | 118.00 | 127.50 | 118.00 | 122.00 | 122.00 | 4,416,338 |
| 2024-07-30 | 117.00 | 122.00 | 112.50 | 119.50 | 119.50 | 2,685,108 |
| 2024-07-29 | 119.00 | 125.00 | 115.50 | 117.00 | 117.00 | 4,644,304 |
| 2024-07-26 | 106.00 | 121.50 | 104.00 | 116.50 | 116.50 | 5,318,791 |
| 2024-07-23 | 110.00 | 116.00 | 109.00 | 110.50 | 110.50 | 4,494,882 |
| 2024-07-22 | 121.50 | 122.00 | 110.00 | 110.00 | 110.00 | 2,983,060 |
| 2024-07-19 | 125.50 | 129.00 | 119.00 | 122.00 | 122.00 | 3,636,159 |
| 2024-07-18 | 123.00 | 126.00 | 123.00 | 126.00 | 126.00 | 1,843,703 |
| 2024-07-17 | 123.50 | 128.50 | 122.00 | 126.50 | 126.50 | 2,645,410 |
| 2024-07-16 | 123.50 | 125.50 | 121.50 | 124.00 | 124.00 | 2,119,563 |
| 2024-07-15 | 125.00 | 128.00 | 122.50 | 123.50 | 123.50 | 3,231,835 |
| 2024-07-12 | 118.50 | 131.50 | 118.50 | 125.00 | 125.00 | 9,697,519 |
| 2024-07-11 | 131.00 | 137.00 | 122.00 | 122.00 | 122.00 | 13,613,209 |
| 2024-07-10 | 125.00 | 135.50 | 123.00 | 135.50 | 135.50 | 9,814,400 |
| 2024-07-09 | 121.50 | 127.50 | 119.00 | 123.50 | 123.50 | 6,818,312 |
| 2024-07-08 | 133.00 | 137.50 | 120.50 | 124.50 | 124.50 | 13,820,158 |
| 2024-07-05 | 122.50 | 128.50 | 119.00 | 128.50 | 128.50 | 11,980,626 |
| 2024-07-04 | 106.50 | 117.00 | 105.00 | 117.00 | 117.00 | 5,757,769 |
| 2024-07-03 | 108.50 | 110.00 | 106.00 | 106.50 | 106.50 | 2,209,630 |
| 2024-07-02 | 112.50 | 114.00 | 108.50 | 109.00 | 109.00 | 3,638,204 |
| 2024-07-01 | 109.50 | 114.00 | 105.50 | 110.50 | 110.50 | 3,594,015 |
| 2024-06-28 | 109.50 | 111.00 | 107.00 | 109.00 | 109.00 | 2,338,213 |
| 2024-06-27 | 109.50 | 114.00 | 107.50 | 110.00 | 110.00 | 4,117,500 |
| 2024-06-26 | 109.00 | 111.50 | 106.50 | 110.00 | 110.00 | 3,069,514 |
| 2024-06-25 | 110.00 | 111.00 | 100.00 | 107.50 | 107.50 | 6,634,310 |
| 2024-06-24 | 114.00 | 114.00 | 107.50 | 109.00 | 109.00 | 4,693,283 |
| 2024-06-21 | 112.50 | 116.00 | 107.50 | 114.00 | 114.00 | 6,008,912 |
| 2024-06-20 | 112.50 | 113.00 | 106.50 | 112.50 | 112.50 | 7,121,616 |
| 2024-06-19 | 117.00 | 118.00 | 109.50 | 112.50 | 112.50 | 17,782,295 |
| 2024-06-18 | 108.50 | 114.50 | 105.00 | 114.50 | 114.50 | 8,404,983 |
| 2024-06-17 | 98.000 | 104.50 | 97.000 | 104.50 | 104.50 | 6,573,528 |
| 2024-06-14 | 93.000 | 96.500 | 91.600 | 95.300 | 95.300 | 7,114,295 |
| 2024-06-13 | 89.600 | 92.100 | 88.200 | 90.700 | 90.700 | 5,041,483 |
| 2024-06-12 | 86.700 | 90.500 | 84.600 | 89.500 | 89.500 | 15,731,074 |
| 2024-06-11 | 76.600 | 84.200 | 75.000 | 84.200 | 84.200 | 5,727,273 |
| 2024-06-07 | 72.600 | 78.900 | 72.600 | 76.600 | 76.600 | 2,652,648 |
| 2024-06-06 | 74.700 | 75.200 | 72.500 | 73.000 | 73.000 | 1,410,298 |
| 2024-06-05 | 73.800 | 74.800 | 73.200 | 74.200 | 74.200 | 876,000 |
| 2024-06-04 | 73.000 | 75.700 | 71.700 | 73.700 | 73.700 | 1,750,001 |
| 2024-06-03 | 72.800 | 72.800 | 70.400 | 72.100 | 72.100 | 1,326,108 |
| 2024-05-31 | 73.100 | 74.400 | 72.100 | 72.100 | 72.100 | 885,299 |
| 2024-05-30 | 75.500 | 75.500 | 72.600 | 73.100 | 73.100 | 1,418,857 |
| 2024-05-29 | 76.200 | 76.800 | 73.600 | 75.500 | 75.500 | 1,601,086 |
| 2024-05-28 | 77.100 | 80.100 | 76.100 | 76.100 | 76.100 | 2,955,656 |
| 2024-05-27 | 76.500 | 77.600 | 74.500 | 76.800 | 76.800 | 2,071,160 |
| 2024-05-24 | 76.400 | 77.600 | 74.800 | 76.100 | 76.100 | 2,732,050 |
| 2024-05-23 | 75.100 | 82.000 | 73.400 | 76.400 | 76.400 | 8,098,659 |
| 2024-05-22 | 68.900 | 75.200 | 67.400 | 75.100 | 75.100 | 6,212,304 |
| 2024-05-21 | 68.100 | 69.800 | 66.500 | 68.400 | 68.400 | 2,929,319 |
| 2024-05-20 | 63.300 | 69.000 | 61.200 | 68.400 | 68.400 | 7,014,820 |
| 2024-05-17 | 63.300 | 63.300 | 62.500 | 63.300 | 63.300 | 1,671,002 |
| 2024-05-16 | 54.000 | 57.600 | 53.700 | 57.600 | 57.600 | 1,368,051 |
| 2024-05-15 | 53.300 | 53.300 | 52.100 | 52.400 | 52.400 | 150,095 |
| 2024-05-14 | 51.300 | 53.600 | 51.300 | 53.100 | 53.100 | 309,126 |
| 2024-05-13 | 52.200 | 52.200 | 51.200 | 51.700 | 51.700 | 173,025 |
| 2024-05-10 | 52.400 | 52.500 | 52.000 | 52.300 | 52.300 | 174,050 |
| 2024-05-09 | 53.000 | 53.000 | 52.300 | 52.400 | 52.400 | 108,025 |
| 2024-05-08 | 53.100 | 53.100 | 52.500 | 53.000 | 53.000 | 90,031 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-27 | 3.4605 TWD |
| 2022-07-28 | 9.8872 TWD |
| 2021-09-29 | 3.9549 TWD |
| 2020-08-18 | 3.8922 TWD |
| 2019-08-12 | 3.8893 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.