Fittech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	70.900	72.600	70.400	70.900	70.900	1,193,111
2025-10-23	71.500	71.800	69.100	69.300	69.300	1,165,280
2025-10-22	71.300	73.100	71.300	71.900	71.900	944,002
2025-10-21	71.500	72.500	70.800	71.200	71.200	695,008
2025-10-20	70.700	72.000	70.300	71.500	71.500	702,130
2025-10-17	71.400	72.800	70.000	70.200	70.200	1,071,015
2025-10-16	70.000	72.200	69.700	71.400	71.400	1,314,086
2025-10-15	70.700	71.100	68.200	69.900	69.900	1,253,027
2025-10-14	72.500	73.000	69.500	70.000	70.000	2,201,031
2025-10-13	68.100	72.300	68.100	72.300	72.300	1,730,324
2025-10-09	77.200	78.500	73.100	73.300	73.300	3,637,553
2025-10-08	77.800	78.700	76.100	76.600	76.600	3,768,323
2025-10-07	81.700	82.400	79.200	79.300	79.300	3,357,369
2025-10-03	82.000	84.200	81.100	82.400	82.400	3,218,457
2025-10-02	86.500	87.200	81.500	82.000	82.000	8,949,242
2025-10-01	88.200	96.900	86.000	86.300	86.300	20,938,185
2025-09-30	83.900	89.200	83.500	89.200	89.200	11,716,870
2025-09-29	81.100	81.100	81.100	81.100	81.100	0
2025-09-26	79.400	81.100	76.900	81.100	81.100	4,332,939
2025-09-25	78.100	81.500	77.500	80.000	80.000	3,423,365
2025-09-24	79.800	80.000	76.100	78.100	78.100	4,258,558
2025-09-23	79.000	82.500	78.300	79.700	79.700	6,449,082
2025-09-22	81.900	83.700	78.200	78.800	78.800	6,731,836
2025-09-19	78.900	80.700	76.100	79.700	79.700	7,411,387
2025-09-18	76.600	81.700	75.600	78.900	78.900	14,309,753
2025-09-17	69.500	76.900	69.400	74.300	74.300	7,738,460
2025-09-16	67.900	70.100	67.000	70.100	70.100	3,416,925
2025-09-15	66.500	67.900	64.200	67.900	67.900	2,616,068
2025-09-12	65.900	68.800	65.500	67.500	67.500	5,859,426
2025-09-11	63.600	69.100	63.100	64.800	64.800	12,449,793
2025-09-10	64.300	64.300	62.700	62.900	62.900	1,076,100
2025-09-09	64.500	66.500	64.000	64.300	64.300	2,172,050
2025-09-08	63.300	64.500	62.600	64.100	64.100	1,332,199
2025-09-05	63.300	63.300	61.700	62.700	62.700	858,100
2025-09-04	62.000	65.600	61.600	62.200	62.200	3,415,445
2025-09-03	60.900	62.000	60.300	60.700	60.700	694,000
2025-09-02	61.500	62.400	60.000	60.500	60.500	904,305
2025-09-01	62.500	62.800	60.200	61.000	61.000	869,201
2025-08-29	63.000	63.800	62.200	62.200	62.200	1,276,105
2025-08-28	62.600	63.100	61.800	62.300	62.300	821,201
2025-08-27	62.100	62.700	61.500	62.600	62.600	1,285,175
2025-08-26	60.600	62.300	60.100	61.500	61.500	941,511
2025-08-25	60.700	61.500	60.500	60.500	60.500	803,117
2025-08-22	61.200	61.300	59.400	59.500	59.500	1,002,000
2025-08-21	59.400	61.900	59.400	60.900	60.900	1,353,050
2025-08-20	60.400	60.400	58.400	59.000	59.000	1,511,200
2025-08-19	61.700	62.200	60.400	60.600	60.600	1,528,550
2025-08-18	62.600	62.800	61.600	61.600	61.600	1,114,329
2025-08-15	62.900	63.000	61.400	62.200	62.200	1,282,300
2025-08-14	61.500	62.400	61.300	61.600	61.600	1,207,020
2025-08-13	62.200	63.000	60.400	61.300	61.300	1,712,000
2025-08-12	61.100	62.200	60.900	61.500	61.500	1,482,551
2025-08-11	61.200	63.000	60.700	61.000	61.000	3,430,225
2025-08-08	67.200	67.200	65.300	65.700	65.700	1,967,117
2025-08-07	66.700	67.800	65.700	67.200	67.200	3,740,607
2025-08-06	73.900	75.200	66.400	66.700	66.700	14,717,100
2025-08-05	69.800	72.900	69.800	72.900	72.900	9,130,293
2025-08-04	60.700	67.100	59.500	66.300	66.300	2,964,512
2025-08-01	60.300	60.300	60.300	60.300	60.300	863,693
2025-07-31	62.500	62.500	60.300	60.300	60.300	1,012,100

← NewerPage 5 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.