Fittech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	123.00	134.00	122.00	134.00	134.00	3,004,269
2026-04-27	125.00	126.00	118.00	122.00	122.00	4,730,809
2026-04-24	132.50	134.00	122.00	125.00	125.00	6,182,161
2026-04-23	141.00	146.00	128.50	131.50	131.50	11,473,885
2026-04-22	147.00	147.00	138.50	139.00	139.00	8,589,189
2026-04-21	149.00	152.50	141.50	148.50	148.50	8,669,735
2026-04-20	151.50	155.00	145.50	149.00	149.00	8,910,123
2026-04-17	146.50	159.50	146.00	151.50	151.50	12,002,020
2026-04-16	151.50	153.00	143.00	147.00	147.00	13,372,773
2026-04-15	144.00	153.00	142.50	149.50	149.50	23,979,140
2026-04-14	145.00	152.00	137.00	139.50	139.50	10,479,582
2026-04-13	136.50	148.50	136.00	141.50	141.50	14,853,672
2026-04-10	133.00	140.00	128.00	140.00	140.00	11,316,195
2026-04-09	129.00	132.50	123.50	127.50	127.50	5,197,033
2026-04-08	122.00	127.50	119.50	126.00	126.00	5,367,677
2026-04-07	122.50	123.00	116.00	116.00	116.00	3,005,007
2026-04-02	118.00	123.00	118.00	119.50	119.50	6,273,305
2026-04-01	119.00	119.00	114.50	115.00	115.00	3,382,579
2026-03-31	120.00	121.00	111.00	112.50	112.50	4,932,176
2026-03-30	122.50	124.50	119.50	122.50	122.50	3,366,435
2026-03-27	127.00	128.00	122.00	126.50	126.50	6,674,955
2026-03-26	132.50	139.50	129.50	132.00	132.00	17,754,092
2026-03-25	126.00	132.50	125.50	131.00	131.00	12,624,956
2026-03-24	116.50	124.00	115.50	120.50	120.50	7,456,607
2026-03-23	114.50	118.50	113.50	114.00	114.00	2,657,865
2026-03-20	124.00	126.50	119.50	121.00	121.00	4,164,347
2026-03-19	125.00	128.50	120.50	121.50	121.50	4,563,657
2026-03-18	124.00	129.00	122.50	125.00	125.00	4,896,100
2026-03-17	124.50	131.50	122.50	123.00	123.00	6,130,038
2026-03-16	128.00	128.00	121.00	124.50	124.50	7,594,173
2026-03-13	122.50	128.50	115.00	127.50	127.50	10,036,211
2026-03-12	112.00	124.00	111.50	124.00	124.00	8,117,676
2026-03-11	112.00	116.00	112.00	113.00	113.00	3,014,893
2026-03-10	111.00	112.50	106.00	109.50	109.50	4,703,774
2026-03-09	108.00	110.50	108.00	108.50	108.50	3,291,577
2026-03-06	129.50	130.50	118.00	120.00	120.00	10,313,312
2026-03-05	133.00	138.00	127.50	131.00	131.00	7,459,653
2026-03-04	131.00	133.00	122.00	125.50	125.50	8,577,448
2026-03-03	135.00	144.00	129.50	135.50	135.50	15,367,269
2026-03-02	128.00	138.50	125.50	132.50	132.50	14,793,291
2026-02-26	122.50	133.50	119.50	133.50	133.50	13,772,764
2026-02-25	127.50	131.50	116.50	121.50	121.50	10,253,192
2026-02-24	113.50	125.50	113.50	125.50	125.50	7,089,155
2026-02-23	111.00	116.00	108.00	114.50	114.50	3,485,179
2026-02-11	114.00	114.50	108.50	109.00	109.00	3,104,149
2026-02-10	109.00	118.00	109.00	114.50	114.50	5,617,062
2026-02-09	116.50	116.50	108.00	108.00	108.00	7,366,622
2026-02-06	125.50	125.50	114.50	114.50	114.50	4,657,865
2026-02-05	127.00	127.00	127.00	127.00	127.00	3,634,792
2026-02-04	108.50	117.00	107.00	115.50	115.50	4,167,392
2026-02-03	114.00	118.50	107.50	109.00	109.00	4,991,557
2026-02-02	112.00	115.00	110.00	110.50	110.50	3,659,026
2026-01-30	128.00	128.50	115.50	117.50	117.50	10,342,063
2026-01-29	118.50	127.00	116.00	127.00	127.00	14,038,319
2026-01-28	111.50	118.50	111.50	115.50	115.50	3,395,137
2026-01-27	113.50	116.00	109.50	110.50	110.50	2,930,274
2026-01-26	112.50	114.00	110.50	111.50	111.50	1,672,092
2026-01-23	113.50	116.50	111.00	113.50	113.50	2,590,573
2026-01-22	117.50	118.50	111.50	112.50	112.50	4,490,568
2026-01-21	125.50	125.50	116.00	116.00	116.00	9,973,572

← NewerPage 3 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.