Fittech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	65.800	65.800	64.500	65.000	65.000	195,019
2024-01-29	66.100	66.100	65.100	65.900	65.900	136,158
2024-01-26	66.400	66.400	65.500	65.700	65.700	117,079
2024-01-25	67.100	67.700	66.300	66.400	66.400	175,893
2024-01-24	68.000	68.000	66.700	67.000	67.000	145,000
2024-01-23	67.600	69.700	67.000	67.300	67.300	601,003
2024-01-22	65.400	67.500	65.200	67.300	67.300	307,334
2024-01-19	65.200	65.300	64.100	64.700	64.700	175,022
2024-01-18	65.000	66.100	64.600	64.700	64.700	161,008
2024-01-17	67.000	67.500	65.000	65.000	65.000	368,001
2024-01-16	68.300	68.300	66.700	67.000	67.000	294,002
2024-01-15	67.500	69.400	66.400	68.300	68.300	534,167
2024-01-12	66.000	68.700	66.000	66.600	66.600	356,166
2024-01-11	67.800	68.600	65.800	66.200	66.200	463,068
2024-01-10	67.300	68.700	66.700	67.900	67.900	322,100
2024-01-09	70.600	70.600	67.200	67.500	67.500	794,010
2024-01-08	65.200	70.100	65.200	69.800	69.800	1,312,199
2024-01-05	64.800	65.600	64.600	65.200	65.200	65,004
2024-01-04	65.200	65.200	64.600	64.800	64.800	120,011
2024-01-03	66.700	66.700	65.100	65.200	65.200	118,129
2024-01-02	66.800	66.900	66.000	66.100	66.100	99,178
2023-12-29	66.600	66.700	66.100	66.700	66.700	92,207
2023-12-28	66.800	67.300	66.400	66.600	66.600	128,696
2023-12-27	66.800	67.400	66.600	66.800	66.800	221,040
2023-12-26	65.500	67.000	65.500	66.300	66.300	279,001
2023-12-25	65.100	66.000	65.100	65.600	65.600	112,067
2023-12-22	65.500	65.500	64.600	65.100	65.100	74,066
2023-12-21	64.000	65.400	64.000	64.600	64.600	86,117
2023-12-20	64.400	64.900	64.100	64.500	64.500	64,113
2023-12-19	65.600	65.600	63.800	64.000	64.000	191,021
2023-12-18	65.700	66.800	65.500	65.700	65.700	150,223
2023-12-15	65.900	66.300	65.700	65.700	65.700	227,236
2023-12-14	65.900	66.400	65.400	65.400	65.400	166,500
2023-12-13	66.400	66.400	65.400	65.400	65.400	101,153
2023-12-12	66.900	66.900	65.200	65.600	65.600	212,175
2023-12-11	67.500	67.500	66.100	66.200	66.200	318,285
2023-12-08	66.900	69.000	66.900	68.000	68.000	345,023
2023-12-07	67.000	67.300	65.600	66.100	66.100	241,217
2023-12-06	68.000	68.000	66.400	67.000	67.000	276,002
2023-12-05	69.600	69.600	67.500	67.600	67.600	450,013
2023-12-04	68.000	69.300	67.800	69.000	69.000	504,457
2023-12-01	67.200	67.900	66.600	67.200	67.200	253,031
2023-11-30	68.200	68.300	67.100	67.200	67.200	263,001
2023-11-29	68.000	69.000	67.200	67.400	67.400	305,046
2023-11-28	66.800	67.500	66.100	67.100	67.100	377,122
2023-11-27	67.000	67.600	65.600	65.600	65.600	607,051
2023-11-24	66.500	66.700	65.100	66.500	66.500	493,100
2023-11-23	65.300	66.300	65.100	66.000	66.000	639,178
2023-11-22	63.200	65.900	63.200	65.300	65.300	591,506
2023-11-21	63.800	64.700	63.400	63.400	63.400	224,298
2023-11-20	63.500	64.400	62.500	63.900	63.900	510,200
2023-11-17	63.000	63.400	62.000	62.500	62.500	245,702
2023-11-16	61.700	64.500	61.700	63.000	63.000	562,168
2023-11-15	61.200	62.000	60.900	61.700	61.700	295,613
2023-11-14	61.100	61.200	60.300	60.800	60.800	274,160
2023-11-13	59.900	60.300	59.100	60.000	60.000	313,056
2023-11-10	59.000	59.700	58.700	58.900	58.900	187,000
2023-11-09	59.300	60.000	58.900	59.400	59.400	132,200
2023-11-08	59.500	59.500	58.800	59.200	59.200	148,111
2023-11-07	59.000	59.600	59.000	59.500	59.500	134,012

← NewerPage 12 of 21 · 1,222 trading daysOlder →

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.