Fittech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	61.800	62.500	61.000	61.800	61.800	564,174
2025-07-29	62.500	63.000	60.500	61.200	61.200	730,553
2025-07-28	63.400	63.400	61.600	62.300	62.300	463,100
2025-07-25	63.600	64.300	62.400	62.500	62.500	679,321
2025-07-24	63.700	64.200	62.500	63.600	63.600	607,871
2025-07-23	61.800	63.200	61.800	62.900	62.900	819,066
2025-07-22	64.300	65.300	61.100	61.200	61.200	1,364,500
2025-07-21	64.400	65.900	63.400	64.000	64.000	805,150
2025-07-18	65.500	65.800	63.500	64.000	64.000	1,003,066
2025-07-17	64.100	66.300	63.300	64.900	64.900	1,407,212
2025-07-16	64.600	65.100	63.500	63.600	63.600	1,118,100
2025-07-15	65.200	67.500	64.500	64.500	64.500	2,169,274
2025-07-14	68.900	69.500	65.400	65.600	65.600	7,063,000
2025-07-11	62.700	67.100	62.500	67.100	67.100	3,910,657
2025-07-10	61.300	62.500	60.500	61.000	61.000	716,450
2025-07-09	58.500	60.800	58.200	60.500	60.500	818,006
2025-07-08	59.000	59.700	57.700	58.500	58.500	1,080,300
2025-07-07	60.400	60.700	58.500	59.500	59.500	755,207
2025-07-04	62.000	63.400	60.400	60.400	60.400	883,271
2025-07-03	61.700	63.100	61.500	62.500	62.500	1,006,130
2025-07-02	60.700	61.900	60.300	60.800	60.800	585,215
2025-07-01	60.600	62.300	60.300	60.300	60.300	747,000
2025-06-30	62.300	62.300	60.300	60.300	60.300	781,100
2025-06-27	64.000	64.300	61.000	61.600	61.600	1,265,111
2025-06-26	64.700	66.100	63.500	63.600	63.600	819,210
2025-06-25	65.000	65.500	63.800	64.200	64.200	983,108
2025-06-24	62.900	64.300	62.800	63.400	63.400	1,177,071
2025-06-23	60.000	62.000	59.200	61.400	61.400	1,091,600
2025-06-20	64.000	64.600	61.800	62.100	62.100	1,408,351
2025-06-19	68.600	69.000	64.000	64.000	64.000	2,398,543
2025-06-18	69.900	70.700	68.500	68.600	68.600	1,117,500
2025-06-17	68.500	73.400	68.500	69.800	69.800	2,492,464
2025-06-16	68.500	69.200	67.100	68.200	68.200	735,509
2025-06-13	71.000	71.000	68.200	68.600	68.600	1,637,050
2025-06-12	71.000	73.600	70.100	71.300	71.300	1,774,305
2025-06-11	72.000	74.100	70.500	71.300	71.300	5,476,002
2025-06-10	66.500	71.900	65.600	71.900	71.900	2,688,641
2025-06-09	67.300	68.200	65.100	65.400	65.400	654,567
2025-06-06	67.700	68.200	66.300	66.600	66.600	613,453
2025-06-05	67.200	69.200	66.700	67.700	67.700	930,140
2025-06-04	67.200	68.600	66.600	66.800	66.800	926,001
2025-06-03	67.500	68.300	66.300	66.400	66.400	518,386
2025-06-02	69.500	69.500	66.400	66.700	66.700	785,254
2025-05-29	69.900	70.900	69.100	70.500	70.500	601,214
2025-05-28	69.700	70.600	68.200	68.900	68.900	524,640
2025-05-27	71.700	72.000	68.400	68.700	68.700	765,045
2025-05-26	72.800	72.800	71.000	71.300	71.300	406,251
2025-05-23	73.800	75.000	72.700	72.800	72.800	716,262
2025-05-22	74.100	74.100	71.900	73.100	73.100	1,031,035
2025-05-21	71.000	75.700	70.800	74.500	74.500	1,734,531
2025-05-20	73.200	73.200	69.900	70.600	70.600	718,030
2025-05-19	72.400	73.800	70.600	71.800	71.800	840,802
2025-05-16	72.800	73.300	72.000	72.200	72.200	772,020
2025-05-15	76.000	76.000	72.400	72.400	72.400	1,325,264
2025-05-14	73.400	76.900	73.000	75.500	75.500	1,849,151
2025-05-13	74.000	75.400	71.900	72.000	72.000	1,110,377
2025-05-12	71.000	74.000	69.400	71.700	71.700	1,210,269
2025-05-09	72.900	72.900	70.200	71.800	71.800	867,503
2025-05-08	70.500	72.000	70.500	71.900	71.900	478,375
2025-05-07	71.000	71.400	69.000	70.100	70.100	519,100

← NewerPage 6 of 21 · 1,221 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.