Fittech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	97.100	98.600	96.300	98.600	93.794	956,168
2023-02-07	95.000	96.300	95.000	96.200	91.511	388,165
2023-02-06	96.600	96.900	95.000	95.000	90.370	405,040
2023-02-03	98.100	98.200	96.400	96.600	91.892	582,193
2023-02-02	97.400	98.400	96.400	97.700	92.938	913,301
2023-02-01	95.900	96.400	94.600	96.400	91.702	523,101
2023-01-31	93.500	96.200	93.000	95.100	90.465	780,056
2023-01-30	91.500	93.700	91.000	93.500	88.943	611,040
2023-01-17	90.700	90.700	89.800	90.000	85.613	180,315
2023-01-16	89.900	90.800	89.600	90.700	86.279	176,110
2023-01-13	90.800	91.400	89.300	89.600	85.233	235,116
2023-01-12	92.500	92.500	90.100	90.100	85.709	347,565
2023-01-11	91.200	92.400	91.000	92.300	87.801	347,115
2023-01-10	92.500	92.500	91.000	91.200	86.755	269,101
2023-01-09	91.800	92.500	91.000	91.900	87.421	460,167
2023-01-06	89.600	90.800	89.200	90.800	86.374	279,102
2023-01-05	89.000	91.200	89.000	89.600	85.233	437,280
2023-01-04	89.400	90.400	88.500	88.500	84.187	273,142
2023-01-03	88.000	89.400	87.300	89.200	84.852	217,140
2022-12-30	88.500	88.900	87.900	88.000	83.711	118,051
2022-12-29	86.300	87.800	86.300	87.700	83.426	141,005
2022-12-28	89.800	89.800	87.300	87.300	83.045	309,149
2022-12-27	89.200	90.600	89.200	89.900	85.518	270,101
2022-12-26	88.900	89.000	88.500	88.900	84.567	137,100
2022-12-23	87.500	89.500	86.600	89.300	84.948	262,050
2022-12-22	88.000	88.400	87.700	87.900	83.616	183,065
2022-12-21	87.500	88.500	86.700	86.900	82.665	301,550
2022-12-20	89.600	90.700	87.100	87.100	82.855	456,050
2022-12-19	89.500	91.000	88.900	89.900	85.518	320,500
2022-12-16	92.400	92.700	90.300	90.300	85.899	843,640
2022-12-15	94.700	95.100	93.700	93.800	89.228	565,088
2022-12-14	93.900	94.900	93.500	94.900	90.275	395,122
2022-12-13	94.300	94.800	93.900	93.900	89.323	425,030
2022-12-12	96.000	96.000	93.300	93.900	89.323	699,682
2022-12-09	98.300	98.800	95.200	96.000	91.321	1,094,063
2022-12-08	97.500	98.500	97.500	97.800	93.033	585,025
2022-12-07	97.400	101.00	96.900	97.500	92.748	1,707,250
2022-12-06	102.00	102.00	98.000	98.000	93.224	1,745,150
2022-12-05	100.50	102.50	99.700	101.00	96.077	1,964,240
2022-12-02	95.500	101.00	95.400	100.50	95.602	3,419,321
2022-12-01	93.000	95.600	92.100	95.400	90.750	1,974,152
2022-11-30	88.700	92.500	88.700	92.000	87.516	1,349,120
2022-11-29	88.600	88.900	88.100	88.600	84.282	241,200
2022-11-28	87.700	89.700	87.100	89.100	84.757	280,201
2022-11-25	91.000	91.000	88.600	88.600	84.282	607,000
2022-11-24	88.600	90.600	88.400	90.400	85.994	761,312
2022-11-23	88.800	90.400	88.100	88.200	83.901	715,579
2022-11-22	88.200	88.700	86.900	87.800	83.521	475,300
2022-11-21	89.000	89.600	87.800	87.800	83.521	395,000
2022-11-18	91.500	91.800	88.700	88.800	84.472	1,163,253
2022-11-17	90.100	91.400	88.100	91.400	86.945	1,123,319
2022-11-16	87.100	89.800	86.300	88.900	84.567	1,383,560
2022-11-15	85.600	87.500	85.200	86.900	82.665	959,052
2022-11-14	85.100	85.600	84.200	85.500	81.333	813,060
2022-11-11	88.800	88.800	84.700	84.900	80.762	3,007,300
2022-11-10	84.900	90.800	84.600	88.200	83.901	2,284,365
2022-11-09	84.300	89.400	84.200	85.800	81.618	2,295,000
2022-11-08	84.200	85.800	82.800	82.800	78.764	1,093,100
2022-11-07	84.000	85.700	84.000	84.700	80.572	852,221
2022-11-04	82.800	83.100	81.600	83.000	78.955	333,137

← NewerPage 16 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.