Fittech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 118.50 | 122.00 | 112.00 | 112.50 | 112.50 | 2,890,447 |
| 2026-07-22 | 112.50 | 120.00 | 112.50 | 116.50 | 116.50 | 1,877,043 |
| 2026-07-21 | 109.50 | 111.00 | 107.00 | 109.50 | 109.50 | 1,029,106 |
| 2026-07-20 | 112.50 | 112.50 | 102.00 | 107.00 | 107.00 | 1,878,103 |
| 2026-07-17 | 117.00 | 118.00 | 110.00 | 110.50 | 110.50 | 2,779,173 |
| 2026-07-16 | 125.00 | 125.50 | 121.50 | 122.00 | 122.00 | 964,484 |
| 2026-07-15 | 130.00 | 130.00 | 126.00 | 128.50 | 128.50 | 947,160 |
| 2026-07-14 | 130.00 | 132.50 | 118.50 | 126.00 | 126.00 | 2,922,899 |
| 2026-07-13 | 141.00 | 141.00 | 128.50 | 131.00 | 131.00 | 2,059,878 |
| 2026-07-10 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 0 |
| 2026-07-09 | 142.00 | 144.00 | 139.00 | 139.00 | 139.00 | 721,262 |
| 2026-07-08 | 139.50 | 143.00 | 136.50 | 142.00 | 142.00 | 1,468,400 |
| 2026-07-07 | 146.00 | 153.50 | 136.50 | 138.50 | 138.50 | 1,862,439 |
| 2026-07-06 | 156.00 | 156.00 | 146.00 | 147.00 | 147.00 | 1,386,402 |
| 2026-07-03 | 148.00 | 159.00 | 147.00 | 154.00 | 154.00 | 1,766,304 |
| 2026-07-02 | 143.00 | 149.50 | 143.00 | 149.50 | 149.50 | 1,043,303 |
| 2026-07-01 | 152.00 | 155.50 | 148.00 | 148.00 | 148.00 | 1,448,142 |
| 2026-06-30 | 144.00 | 153.00 | 142.50 | 149.50 | 149.50 | 2,099,396 |
| 2026-06-29 | 144.00 | 147.00 | 139.00 | 140.50 | 140.50 | 1,848,817 |
| 2026-06-26 | 153.50 | 155.50 | 143.00 | 143.50 | 143.50 | 2,363,599 |
| 2026-06-25 | 162.50 | 163.50 | 155.00 | 155.00 | 155.00 | 1,608,210 |
| 2026-06-24 | 160.00 | 163.00 | 157.50 | 160.00 | 160.00 | 1,890,983 |
| 2026-06-23 | 172.00 | 172.00 | 161.00 | 163.50 | 163.50 | 2,368,688 |
| 2026-06-22 | 175.00 | 175.50 | 170.00 | 170.00 | 170.00 | 3,047,645 |
| 2026-06-18 | 168.00 | 177.50 | 167.50 | 172.00 | 172.00 | 3,355,622 |
| 2026-06-17 | 165.50 | 167.00 | 162.50 | 167.00 | 167.00 | 2,079,601 |
| 2026-06-16 | 167.50 | 178.00 | 165.50 | 165.50 | 165.50 | 5,390,451 |
| 2026-06-15 | 169.50 | 172.00 | 163.50 | 163.50 | 163.50 | 4,069,707 |
| 2026-06-12 | 170.00 | 177.00 | 163.50 | 167.00 | 167.00 | 8,892,960 |
| 2026-06-11 | 161.00 | 167.00 | 151.00 | 161.00 | 161.00 | 3,360,807 |
| 2026-06-10 | 171.50 | 180.50 | 162.00 | 163.00 | 163.00 | 3,540,555 |
| 2026-06-09 | 174.50 | 177.00 | 171.00 | 176.50 | 176.50 | 3,108,295 |
| 2026-06-08 | 171.00 | 176.00 | 171.00 | 173.00 | 173.00 | 3,158,338 |
| 2026-06-05 | 191.00 | 192.00 | 183.00 | 190.00 | 190.00 | 4,365,132 |
| 2026-06-04 | 202.50 | 204.50 | 194.50 | 194.50 | 194.50 | 3,144,543 |
| 2026-06-03 | 209.50 | 217.00 | 206.00 | 206.00 | 206.00 | 5,429,310 |
| 2026-06-02 | 217.00 | 222.50 | 205.00 | 207.00 | 207.00 | 7,889,724 |
| 2026-06-01 | 206.00 | 225.00 | 206.00 | 216.50 | 216.50 | 13,534,933 |
| 2026-05-29 | 209.50 | 213.00 | 200.50 | 205.50 | 205.50 | 12,398,548 |
| 2026-05-28 | 215.00 | 222.00 | 195.00 | 202.50 | 202.50 | 15,260,908 |
| 2026-05-27 | 204.50 | 216.50 | 204.50 | 216.50 | 216.50 | 12,700,649 |
| 2026-05-26 | 182.00 | 197.00 | 179.50 | 197.00 | 197.00 | 14,404,875 |
| 2026-05-25 | 189.00 | 195.50 | 178.00 | 179.50 | 179.50 | 12,974,827 |
| 2026-05-22 | 174.00 | 185.00 | 173.00 | 185.00 | 185.00 | 9,250,595 |
| 2026-05-21 | 165.00 | 176.50 | 163.50 | 168.50 | 168.50 | 9,896,086 |
| 2026-05-20 | 174.50 | 175.00 | 160.50 | 160.50 | 160.50 | 7,939,420 |
| 2026-05-19 | 174.50 | 182.00 | 171.50 | 173.00 | 173.00 | 16,457,886 |
| 2026-05-18 | 154.50 | 174.00 | 150.00 | 174.00 | 174.00 | 7,021,978 |
| 2026-05-15 | 165.00 | 165.50 | 155.00 | 158.50 | 158.50 | 4,982,117 |
| 2026-05-14 | 165.00 | 166.50 | 160.00 | 164.00 | 164.00 | 4,687,411 |
| 2026-05-13 | 165.50 | 168.00 | 160.00 | 164.00 | 164.00 | 4,638,527 |
| 2026-05-12 | 168.50 | 171.50 | 161.00 | 168.50 | 168.50 | 8,219,740 |
| 2026-05-11 | 173.50 | 174.50 | 167.00 | 168.50 | 168.50 | 6,126,718 |
| 2026-05-08 | 172.00 | 182.50 | 170.00 | 172.50 | 172.50 | 12,327,759 |
| 2026-05-07 | 165.00 | 180.00 | 162.00 | 174.50 | 174.50 | 15,161,489 |
| 2026-05-06 | 186.00 | 187.50 | 165.00 | 168.00 | 168.00 | 15,675,359 |
| 2026-05-05 | 173.50 | 183.00 | 172.50 | 183.00 | 183.00 | 6,098,147 |
| 2026-05-04 | 166.00 | 166.50 | 165.50 | 166.50 | 166.50 | 2,807,900 |
| 2026-04-30 | 151.50 | 160.00 | 150.50 | 151.50 | 151.50 | 21,074,839 |
| 2026-04-29 | 142.00 | 147.00 | 138.00 | 147.00 | 147.00 | 8,989,317 |
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.