Fittech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	58.100	58.700	58.000	58.600	58.600	146,150
2023-11-02	58.000	58.500	58.000	58.000	58.000	135,051
2023-11-01	57.200	59.400	57.200	57.600	57.600	210,000
2023-10-31	58.400	58.800	57.000	57.000	57.000	193,106
2023-10-30	58.100	58.700	57.400	58.400	58.400	118,000
2023-10-27	59.200	59.400	58.000	58.100	58.100	161,000
2023-10-26	60.000	60.300	59.100	59.100	59.100	201,160
2023-10-25	59.500	61.700	59.200	60.700	60.700	382,200
2023-10-24	58.600	58.700	57.200	58.600	58.600	216,003
2023-10-23	58.000	58.800	58.000	58.000	58.000	114,000
2023-10-20	58.900	58.900	57.800	58.000	58.000	269,000
2023-10-19	58.900	59.600	58.800	59.400	59.400	140,083
2023-10-18	60.800	60.800	58.500	58.800	58.800	438,000
2023-10-17	63.000	64.000	61.000	61.000	61.000	341,001
2023-10-16	63.700	63.800	62.500	62.500	62.500	128,014
2023-10-13	62.800	64.300	62.700	63.800	63.800	184,836
2023-10-12	63.500	63.500	62.100	62.600	62.600	246,030
2023-10-11	64.300	65.000	63.200	63.200	63.200	168,000
2023-10-06	64.900	65.100	64.300	64.300	64.300	86,003
2023-10-05	65.200	65.200	64.400	64.500	64.500	48,002
2023-10-04	64.500	64.600	64.100	64.100	64.100	97,016
2023-10-03	64.500	65.700	64.500	65.000	65.000	156,000
2023-10-02	64.500	64.900	64.300	64.500	64.500	123,000
2023-09-28	64.100	64.600	64.000	64.100	64.100	119,117
2023-09-27	63.600	64.400	63.600	64.000	64.000	74,000
2023-09-26	65.000	65.000	63.900	64.000	64.000	108,100
2023-09-25	65.900	65.900	65.000	65.000	65.000	64,000
2023-09-22	63.500	64.600	63.200	64.600	64.600	161,066
2023-09-21	64.900	65.200	63.800	63.900	63.900	240,077
2023-09-20	66.000	66.000	64.800	64.900	64.900	130,080
2023-09-19	67.200	67.900	65.300	65.300	65.300	263,000
2023-09-18	65.800	67.400	65.800	66.700	66.700	137,189
2023-09-15	67.100	67.900	66.000	66.000	66.000	217,347
2023-09-14	66.200	67.300	66.000	67.100	67.100	119,210
2023-09-13	65.700	67.000	65.300	66.200	66.200	187,000
2023-09-12	64.900	65.900	64.600	64.900	64.900	110,001
2023-09-11	65.500	66.100	64.400	64.900	64.900	356,001
2023-09-08	67.200	67.600	67.100	67.100	67.100	114,049
2023-09-07	68.000	68.500	67.300	67.300	67.300	222,079
2023-09-06	69.000	69.000	67.400	68.000	68.000	251,500
2023-09-05	67.100	68.700	67.000	68.200	68.200	304,066
2023-09-04	66.600	67.300	66.300	67.100	67.100	187,020
2023-09-01	66.000	67.100	66.000	66.700	66.700	231,200
2023-08-31	66.300	66.900	65.900	66.000	66.000	168,421
2023-08-30	65.000	66.300	65.000	65.900	65.900	305,002
2023-08-29	64.000	65.000	63.600	65.000	65.000	99,419
2023-08-28	66.000	66.000	63.900	64.000	64.000	207,010
2023-08-25	64.600	65.300	64.400	65.000	65.000	99,022
2023-08-24	65.900	66.000	64.800	64.800	64.800	168,200
2023-08-23	64.200	66.100	63.800	64.900	64.900	396,963
2023-08-22	64.600	64.700	63.400	63.400	63.400	209,000
2023-08-21	65.800	65.800	64.100	64.600	64.600	113,000
2023-08-18	66.200	66.200	65.100	65.400	65.400	170,500
2023-08-17	65.000	66.100	63.800	66.000	66.000	291,195
2023-08-16	64.400	65.600	64.300	64.800	64.800	482,207
2023-08-15	64.000	64.600	63.600	64.000	64.000	254,210
2023-08-14	63.100	64.800	63.000	63.400	63.400	608,730
2023-08-11	65.900	66.400	62.500	63.100	63.100	1,152,546
2023-08-10	68.400	68.400	66.400	66.400	66.400	234,183
2023-08-09	66.800	68.800	66.800	68.400	68.400	175,430

← NewerPage 13 of 21 · 1,216 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.