Fittech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	82.500	82.500	79.400	80.000	76.101	709,090
2023-05-10	83.900	83.900	82.100	82.200	78.194	334,000
2023-05-09	84.200	84.700	83.300	83.900	79.811	195,040
2023-05-08	85.900	85.900	83.800	83.900	79.811	411,018
2023-05-05	86.300	86.700	85.900	86.300	82.094	193,000
2023-05-04	85.500	85.800	84.900	85.300	81.143	143,684
2023-05-03	85.700	85.700	84.800	85.500	81.333	142,026
2023-05-02	87.000	87.000	86.000	86.100	81.904	167,055
2023-04-28	86.500	87.800	86.000	86.700	82.474	186,172
2023-04-27	84.400	86.200	83.600	85.800	81.618	292,099
2023-04-26	84.900	85.800	83.400	85.000	80.857	348,000
2023-04-25	87.600	88.000	84.600	84.900	80.762	399,267
2023-04-24	87.500	88.700	86.600	87.400	83.140	200,176
2023-04-21	87.800	89.200	86.500	87.000	82.760	476,321
2023-04-20	91.100	91.600	88.100	88.200	83.901	766,010
2023-04-19	93.000	93.300	91.000	91.000	86.565	477,174
2023-04-18	92.300	92.900	92.100	92.100	87.611	334,100
2023-04-17	92.100	93.000	91.800	92.300	87.801	336,091
2023-04-14	92.800	93.000	92.100	92.300	87.801	418,333
2023-04-13	94.300	94.300	92.000	92.000	87.516	790,225
2023-04-12	97.400	97.400	93.200	93.800	89.228	1,251,118
2023-04-11	96.000	98.000	96.000	97.700	92.938	339,029
2023-04-10	97.100	97.500	96.000	96.400	91.702	246,009
2023-04-07	97.500	98.100	96.800	97.100	92.367	214,018
2023-04-06	98.500	98.600	96.300	97.200	92.463	374,003
2023-03-31	98.000	98.700	97.600	98.200	93.414	430,048
2023-03-30	97.200	98.300	96.400	97.000	92.272	468,055
2023-03-29	96.600	97.500	95.300	95.600	90.941	416,011
2023-03-28	97.100	98.000	95.300	95.400	90.750	543,143
2023-03-27	100.00	101.00	96.800	97.200	92.463	1,083,020
2023-03-24	95.400	101.50	94.800	99.500	94.650	2,462,461
2023-03-23	93.800	94.800	93.300	94.600	89.989	351,000
2023-03-22	93.100	94.400	93.000	94.200	89.609	697,967
2023-03-21	92.500	93.100	91.700	92.600	88.087	692,024
2023-03-20	95.000	95.000	91.100	92.000	87.516	2,105,010
2023-03-17	97.600	98.200	96.700	97.400	92.653	228,043
2023-03-16	96.000	98.500	96.000	96.800	92.082	533,047
2023-03-15	98.000	98.200	96.600	96.700	91.987	321,010
2023-03-14	97.000	98.000	96.500	96.800	92.082	453,100
2023-03-13	100.00	100.00	95.600	98.000	93.224	1,154,101
2023-03-10	103.50	104.50	100.50	101.00	96.077	1,097,018
2023-03-09	106.00	108.00	104.00	105.50	100.36	2,067,200
2023-03-08	103.00	105.50	102.50	105.00	99.882	1,099,010
2023-03-07	109.00	109.50	104.00	104.50	99.407	4,145,183
2023-03-06	99.000	108.00	99.000	108.00	102.74	3,829,177
2023-03-03	96.200	98.600	96.000	98.300	93.509	724,417
2023-03-02	95.700	96.000	94.600	95.500	90.845	214,279
2023-03-01	95.900	96.100	94.800	95.500	90.845	267,000
2023-02-24	98.300	98.300	96.000	96.300	91.606	314,012
2023-02-23	97.100	97.800	96.500	97.700	92.938	295,253
2023-02-22	98.200	98.200	96.200	96.200	91.511	754,111
2023-02-21	98.800	99.500	98.300	99.000	94.175	548,243
2023-02-20	97.500	98.800	97.300	98.100	93.319	464,191
2023-02-17	96.000	97.700	95.900	97.500	92.748	318,015
2023-02-16	95.500	97.100	95.200	96.900	92.177	360,140
2023-02-15	94.800	95.500	94.000	94.700	90.084	204,001
2023-02-14	94.000	94.800	93.100	94.500	89.894	171,024
2023-02-13	94.500	94.900	93.700	93.900	89.323	314,010
2023-02-10	97.000	97.600	95.100	95.100	90.465	532,010
2023-02-09	98.600	98.600	96.700	96.800	92.082	576,112

← NewerPage 15 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.