Fittech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	66.800	68.800	66.800	68.400	68.400	175,430
2023-08-08	69.200	69.300	67.500	67.500	67.500	342,110
2023-08-07	70.000	70.000	68.600	68.900	68.900	165,126
2023-08-04	69.000	69.900	68.400	69.400	69.400	90,000
2023-08-02	71.200	71.200	68.800	69.400	69.400	246,130
2023-08-01	69.600	71.900	69.600	70.600	70.600	332,000
2023-07-31	71.200	71.300	69.600	69.600	69.600	257,000
2023-07-28	69.600	71.000	69.600	71.000	71.000	237,412
2023-07-27	69.000	69.700	68.100	69.600	69.600	418,000
2023-07-26	72.600	72.700	71.000	71.000	67.540	607,111
2023-07-25	73.400	73.700	72.500	72.600	69.062	440,460
2023-07-24	76.500	76.500	73.100	73.300	69.727	736,969
2023-07-21	77.100	77.100	75.700	76.500	72.771	233,609
2023-07-20	75.800	77.300	75.500	76.300	72.581	292,001
2023-07-19	76.300	77.000	75.700	75.800	72.106	167,167
2023-07-18	77.800	79.000	76.100	76.300	72.581	260,000
2023-07-17	76.600	78.000	76.100	77.900	74.103	309,136
2023-07-14	75.300	76.700	75.300	76.500	72.771	261,001
2023-07-13	74.900	76.500	74.900	75.200	71.535	436,103
2023-07-12	77.100	77.100	74.700	74.900	71.249	804,190
2023-07-11	78.500	79.000	76.900	77.000	73.247	579,085
2023-07-10	80.000	80.000	78.100	78.300	74.484	356,000
2023-07-07	81.800	81.800	79.400	80.000	76.101	379,000
2023-07-06	81.900	82.700	81.100	81.100	77.147	224,000
2023-07-05	82.600	83.000	82.300	82.400	78.384	175,146
2023-07-04	81.200	83.000	81.200	82.500	78.479	391,190
2023-07-03	81.700	81.700	80.900	81.000	77.052	222,241
2023-06-30	82.000	82.000	81.000	81.000	77.052	99,000
2023-06-29	80.500	82.300	80.500	82.000	78.003	199,558
2023-06-28	81.500	81.500	80.100	80.500	76.576	182,100
2023-06-27	81.800	81.800	80.400	80.500	76.576	304,100
2023-06-26	83.200	83.200	81.300	81.300	77.337	252,000
2023-06-21	83.500	84.100	83.000	83.200	79.145	265,050
2023-06-20	83.100	83.400	82.400	83.300	79.240	170,185
2023-06-19	81.000	84.900	80.400	83.000	78.955	557,003
2023-06-16	82.500	82.900	80.200	81.000	77.052	1,014,125
2023-06-15	83.000	83.000	82.300	82.400	78.384	186,100
2023-06-14	83.200	83.900	82.700	82.700	78.669	200,004
2023-06-13	83.400	84.100	82.600	83.200	79.145	329,030
2023-06-12	83.000	83.700	82.300	82.500	78.479	217,020
2023-06-09	82.800	83.900	82.700	83.000	78.955	243,229
2023-06-08	84.400	84.400	82.400	82.400	78.384	337,613
2023-06-07	83.400	84.100	83.200	83.600	79.525	191,139
2023-06-06	85.700	86.200	83.400	83.400	79.335	384,100
2023-06-05	83.200	84.800	83.100	84.600	80.477	362,334
2023-06-02	83.800	84.200	83.100	83.100	79.050	267,388
2023-06-01	83.800	84.100	83.200	83.600	79.525	199,300
2023-05-31	84.100	84.300	83.000	83.400	79.335	231,041
2023-05-30	82.800	84.500	82.700	83.400	79.335	343,010
2023-05-29	81.400	84.000	81.400	82.700	78.669	295,020
2023-05-26	81.800	82.200	80.900	80.900	76.957	254,000
2023-05-25	83.100	83.400	81.300	81.600	77.623	282,000
2023-05-24	83.600	83.600	82.400	82.800	78.764	209,110
2023-05-23	82.800	84.400	82.800	83.600	79.525	492,000
2023-05-22	81.800	82.500	81.800	82.300	78.289	132,000
2023-05-19	82.200	82.700	81.800	82.100	78.099	149,001
2023-05-18	83.200	83.800	81.800	81.900	77.908	285,100
2023-05-17	80.800	82.600	80.800	82.500	78.479	305,006
2023-05-16	80.500	81.300	80.500	80.900	76.957	255,111
2023-05-15	80.500	81.100	79.500	80.500	76.576	293,111

← NewerPage 14 of 21 · 1,217 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.