Fittech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 112.00 | 112.50 | 110.00 | 110.50 | 105.11 | 875,225 |
| 2022-08-09 | 116.00 | 116.00 | 112.00 | 113.00 | 107.49 | 1,119,599 |
| 2022-08-08 | 113.50 | 118.50 | 112.50 | 116.00 | 110.35 | 1,496,313 |
| 2022-08-05 | 110.00 | 114.50 | 110.00 | 111.50 | 106.07 | 742,260 |
| 2022-08-04 | 110.50 | 110.50 | 106.50 | 108.00 | 102.74 | 574,020 |
| 2022-08-03 | 112.50 | 113.00 | 110.00 | 110.50 | 105.11 | 483,288 |
| 2022-08-02 | 114.00 | 114.50 | 111.50 | 112.50 | 107.02 | 502,150 |
| 2022-08-01 | 113.50 | 116.50 | 113.00 | 116.00 | 110.35 | 552,000 |
| 2022-07-29 | 116.00 | 116.00 | 113.00 | 113.00 | 107.49 | 902,104 |
| 2022-07-28 | 120.00 | 120.00 | 114.50 | 114.50 | 108.92 | 1,012,000 |
| 2022-07-27 | 126.00 | 126.50 | 124.00 | 126.00 | 110.45 | 594,468 |
| 2022-07-26 | 128.00 | 130.00 | 125.00 | 125.50 | 110.02 | 798,203 |
| 2022-07-25 | 128.00 | 128.00 | 126.00 | 127.50 | 111.77 | 356,371 |
| 2022-07-22 | 129.50 | 131.00 | 127.00 | 127.50 | 111.77 | 738,065 |
| 2022-07-21 | 125.50 | 128.50 | 125.00 | 128.50 | 112.65 | 594,440 |
| 2022-07-20 | 126.00 | 127.50 | 125.00 | 125.00 | 109.58 | 745,867 |
| 2022-07-19 | 123.50 | 124.00 | 122.50 | 123.50 | 108.26 | 501,449 |
| 2022-07-18 | 123.00 | 125.00 | 122.00 | 124.50 | 109.14 | 602,037 |
| 2022-07-15 | 122.50 | 122.50 | 120.00 | 122.00 | 106.95 | 557,953 |
| 2022-07-14 | 117.00 | 122.00 | 116.50 | 121.50 | 106.51 | 626,340 |
| 2022-07-13 | 118.00 | 119.00 | 117.00 | 118.50 | 103.88 | 584,362 |
| 2022-07-12 | 119.00 | 120.00 | 114.00 | 114.50 | 100.37 | 1,154,499 |
| 2022-07-11 | 121.50 | 122.00 | 115.50 | 118.50 | 103.88 | 1,320,050 |
| 2022-07-08 | 120.00 | 122.00 | 118.50 | 120.00 | 105.19 | 803,992 |
| 2022-07-07 | 115.50 | 119.00 | 113.00 | 118.50 | 103.88 | 1,048,553 |
| 2022-07-06 | 119.00 | 119.50 | 113.00 | 114.00 | 99.934 | 816,260 |
| 2022-07-05 | 121.00 | 123.00 | 116.50 | 119.50 | 104.76 | 736,118 |
| 2022-07-04 | 118.50 | 121.50 | 116.50 | 117.50 | 103.00 | 1,144,300 |
| 2022-07-01 | 125.50 | 126.50 | 118.00 | 118.00 | 103.44 | 1,535,549 |
| 2022-06-30 | 133.00 | 133.00 | 125.00 | 125.50 | 110.02 | 1,254,410 |
| 2022-06-29 | 131.00 | 134.00 | 130.50 | 133.00 | 116.59 | 436,010 |
| 2022-06-28 | 136.50 | 136.50 | 132.00 | 132.50 | 116.15 | 406,500 |
| 2022-06-27 | 135.50 | 137.00 | 134.50 | 136.00 | 119.22 | 515,212 |
| 2022-06-24 | 132.50 | 135.00 | 131.50 | 132.50 | 116.15 | 648,800 |
| 2022-06-23 | 132.50 | 133.50 | 129.00 | 130.00 | 113.96 | 636,040 |
| 2022-06-22 | 138.00 | 138.00 | 131.00 | 131.50 | 115.27 | 902,104 |
| 2022-06-21 | 134.00 | 138.00 | 133.50 | 137.00 | 120.10 | 1,184,062 |
| 2022-06-20 | 143.00 | 143.00 | 130.50 | 130.50 | 114.40 | 1,750,627 |
| 2022-06-17 | 140.50 | 143.50 | 137.50 | 143.50 | 125.79 | 1,291,064 |
| 2022-06-16 | 146.50 | 146.50 | 142.50 | 142.50 | 124.92 | 1,051,311 |
| 2022-06-15 | 146.00 | 148.00 | 143.50 | 143.50 | 125.79 | 852,854 |
| 2022-06-14 | 144.50 | 147.50 | 143.50 | 147.00 | 128.86 | 959,013 |
| 2022-06-13 | 147.00 | 148.50 | 145.00 | 145.50 | 127.55 | 1,702,909 |
| 2022-06-10 | 152.50 | 153.00 | 151.00 | 151.50 | 132.81 | 668,094 |
| 2022-06-09 | 153.50 | 154.50 | 152.00 | 154.00 | 135.00 | 641,000 |
| 2022-06-08 | 158.00 | 158.00 | 153.50 | 153.50 | 134.56 | 1,049,167 |
| 2022-06-07 | 157.50 | 157.50 | 155.50 | 156.00 | 136.75 | 748,384 |
| 2022-06-06 | 162.00 | 162.00 | 156.50 | 157.50 | 138.07 | 2,072,321 |
| 2022-06-02 | 159.00 | 167.50 | 159.00 | 162.00 | 142.01 | 3,593,071 |
| 2022-06-01 | 161.50 | 163.50 | 157.00 | 158.00 | 138.51 | 2,647,310 |
| 2022-05-31 | 160.00 | 162.00 | 157.50 | 161.50 | 141.57 | 1,730,220 |
| 2022-05-30 | 157.50 | 161.50 | 156.50 | 160.00 | 140.26 | 1,997,183 |
| 2022-05-27 | 154.50 | 155.50 | 152.50 | 153.00 | 134.12 | 1,214,815 |
| 2022-05-26 | 153.00 | 154.50 | 149.50 | 151.00 | 132.37 | 1,023,850 |
| 2022-05-25 | 149.50 | 153.00 | 148.50 | 152.00 | 133.25 | 782,500 |
| 2022-05-24 | 155.00 | 155.00 | 149.00 | 149.00 | 130.62 | 1,194,383 |
| 2022-05-23 | 154.50 | 157.50 | 153.50 | 154.50 | 135.44 | 832,179 |
| 2022-05-20 | 157.00 | 157.50 | 154.00 | 155.50 | 136.31 | 899,021 |
| 2022-05-19 | 150.00 | 156.00 | 149.00 | 156.00 | 136.75 | 1,252,110 |
| 2022-05-18 | 154.50 | 156.50 | 152.50 | 154.00 | 135.00 | 1,304,037 |
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.