Fittech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 125.50 | 125.50 | 116.00 | 116.00 | 116.00 | 9,973,572 |
| 2026-01-20 | 131.00 | 133.00 | 126.50 | 128.50 | 128.50 | 9,328,408 |
| 2026-01-19 | 125.50 | 133.00 | 125.00 | 133.00 | 133.00 | 10,906,292 |
| 2026-01-16 | 116.50 | 122.00 | 116.00 | 121.00 | 121.00 | 6,758,863 |
| 2026-01-15 | 114.50 | 117.00 | 113.00 | 115.00 | 115.00 | 2,223,307 |
| 2026-01-14 | 117.50 | 118.00 | 114.00 | 114.50 | 114.50 | 3,607,471 |
| 2026-01-13 | 118.50 | 118.50 | 108.00 | 116.50 | 116.50 | 9,323,643 |
| 2026-01-12 | 121.50 | 123.00 | 118.50 | 119.00 | 119.00 | 3,121,807 |
| 2026-01-09 | 126.00 | 126.00 | 119.00 | 120.50 | 120.50 | 5,168,578 |
| 2026-01-08 | 128.00 | 132.00 | 125.00 | 125.50 | 125.50 | 4,914,709 |
| 2026-01-07 | 131.50 | 134.00 | 126.00 | 128.00 | 128.00 | 6,401,386 |
| 2026-01-06 | 135.50 | 138.00 | 130.00 | 131.50 | 131.50 | 6,675,484 |
| 2026-01-05 | 137.00 | 140.50 | 131.00 | 135.50 | 135.50 | 9,347,214 |
| 2026-01-02 | 141.50 | 145.50 | 136.00 | 136.50 | 136.50 | 11,994,368 |
| 2025-12-31 | 138.50 | 149.50 | 137.50 | 140.50 | 140.50 | 24,512,721 |
| 2025-12-30 | 131.00 | 139.50 | 130.00 | 136.50 | 136.50 | 13,730,538 |
| 2025-12-29 | 134.50 | 136.00 | 130.50 | 130.50 | 130.50 | 6,946,547 |
| 2025-12-26 | 138.00 | 140.50 | 134.00 | 134.00 | 134.00 | 14,228,037 |
| 2025-12-24 | 133.00 | 142.00 | 128.50 | 139.50 | 139.50 | 37,976,185 |
| 2025-12-23 | 119.50 | 130.50 | 118.00 | 130.50 | 130.50 | 10,549,806 |
| 2025-12-22 | 116.50 | 121.50 | 115.50 | 119.00 | 119.00 | 14,305,479 |
| 2025-12-19 | 114.00 | 117.00 | 108.00 | 112.50 | 112.50 | 15,209,134 |
| 2025-12-18 | 107.00 | 118.00 | 101.50 | 110.50 | 110.50 | 16,006,514 |
| 2025-12-17 | 109.00 | 114.00 | 106.50 | 108.00 | 108.00 | 7,709,157 |
| 2025-12-16 | 117.00 | 118.00 | 107.00 | 109.00 | 109.00 | 11,883,607 |
| 2025-12-15 | 118.50 | 123.00 | 116.00 | 118.50 | 118.50 | 26,345,924 |
| 2025-12-12 | 109.00 | 118.50 | 106.50 | 118.50 | 118.50 | 11,182,115 |
| 2025-12-11 | 114.50 | 116.00 | 107.00 | 108.00 | 108.00 | 10,969,277 |
| 2025-12-10 | 115.50 | 125.00 | 114.50 | 118.00 | 118.00 | 9,752,848 |
| 2025-12-09 | 118.00 | 123.00 | 114.00 | 116.50 | 116.50 | 16,399,534 |
| 2025-12-08 | 110.00 | 119.00 | 109.00 | 119.00 | 119.00 | 14,269,775 |
| 2025-12-05 | 105.50 | 109.00 | 105.00 | 108.50 | 108.50 | 8,424,613 |
| 2025-12-04 | 101.00 | 110.00 | 100.50 | 107.00 | 107.00 | 23,918,324 |
| 2025-12-03 | 92.000 | 100.00 | 90.800 | 100.00 | 100.00 | 17,905,960 |
| 2025-12-02 | 92.500 | 92.700 | 89.500 | 91.100 | 91.100 | 6,305,343 |
| 2025-12-01 | 89.100 | 92.800 | 87.100 | 92.100 | 92.100 | 8,328,588 |
| 2025-11-28 | 82.400 | 90.200 | 82.100 | 88.900 | 88.900 | 10,353,257 |
| 2025-11-27 | 79.700 | 83.200 | 78.500 | 82.000 | 82.000 | 3,087,352 |
| 2025-11-26 | 87.600 | 87.800 | 78.500 | 79.700 | 79.700 | 8,072,585 |
| 2025-11-25 | 81.300 | 85.800 | 80.600 | 85.800 | 85.800 | 3,449,381 |
| 2025-11-24 | 77.100 | 80.300 | 76.700 | 79.700 | 79.700 | 1,848,051 |
| 2025-11-21 | 78.900 | 79.800 | 75.000 | 75.600 | 75.600 | 1,923,662 |
| 2025-11-20 | 79.500 | 83.500 | 79.100 | 80.900 | 80.900 | 2,770,326 |
| 2025-11-19 | 78.500 | 78.900 | 77.100 | 77.600 | 77.600 | 815,515 |
| 2025-11-18 | 81.100 | 81.400 | 77.400 | 77.900 | 77.900 | 1,876,883 |
| 2025-11-17 | 80.300 | 83.000 | 79.200 | 81.000 | 81.000 | 2,800,932 |
| 2025-11-14 | 78.000 | 81.000 | 77.000 | 79.000 | 79.000 | 1,675,848 |
| 2025-11-13 | 79.900 | 81.200 | 77.400 | 78.800 | 78.800 | 1,623,355 |
| 2025-11-12 | 81.100 | 82.600 | 78.600 | 80.100 | 80.100 | 2,684,551 |
| 2025-11-11 | 84.200 | 85.500 | 80.600 | 80.600 | 80.600 | 4,284,063 |
| 2025-11-10 | 81.700 | 86.200 | 79.300 | 85.400 | 85.400 | 8,876,758 |
| 2025-11-07 | 79.400 | 87.000 | 79.000 | 82.400 | 82.400 | 18,166,163 |
| 2025-11-06 | 77.600 | 79.900 | 76.900 | 79.900 | 79.900 | 7,071,761 |
| 2025-11-05 | 65.100 | 72.700 | 65.000 | 72.700 | 72.700 | 3,799,025 |
| 2025-11-04 | 69.800 | 69.800 | 66.000 | 66.100 | 66.100 | 1,204,050 |
| 2025-11-03 | 69.900 | 70.900 | 69.100 | 69.200 | 69.200 | 504,009 |
| 2025-10-31 | 69.500 | 69.800 | 68.800 | 69.100 | 69.100 | 548,900 |
| 2025-10-30 | 70.600 | 70.600 | 68.300 | 68.500 | 68.500 | 898,300 |
| 2025-10-29 | 71.000 | 71.800 | 69.600 | 69.900 | 69.900 | 701,050 |
| 2025-10-28 | 71.500 | 71.500 | 69.500 | 70.000 | 70.000 | 672,301 |
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.