Fittech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	69.400	71.700	69.400	70.300	70.300	538,901
2025-05-05	73.400	73.400	67.800	71.000	71.000	1,218,327
2025-05-02	72.500	73.600	71.700	72.400	72.400	642,120
2025-04-30	73.300	75.300	71.600	71.800	71.800	1,797,104
2025-04-29	71.000	72.800	70.400	72.800	72.800	1,076,711
2025-04-28	69.900	73.600	68.500	71.800	71.800	2,556,528
2025-04-25	68.500	69.800	67.700	68.300	68.300	1,381,450
2025-04-24	67.400	67.500	65.500	66.600	66.600	1,081,402
2025-04-23	64.500	66.400	64.000	66.400	66.400	1,521,363
2025-04-22	62.700	65.000	61.800	62.400	62.400	1,891,805
2025-04-21	66.600	66.600	62.900	63.100	63.100	1,237,503
2025-04-18	67.700	70.100	65.900	67.000	67.000	2,055,150
2025-04-17	66.700	67.400	64.500	66.500	66.500	1,135,151
2025-04-16	70.500	70.600	66.500	66.700	66.700	1,466,722
2025-04-15	68.900	70.500	67.000	70.500	70.500	1,576,753
2025-04-14	66.000	68.200	65.300	66.500	66.500	2,233,898
2025-04-11	59.700	62.000	59.700	62.000	62.000	2,381,171
2025-04-10	67.100	67.400	64.800	66.300	66.300	4,467,238
2025-04-09	61.500	61.500	61.500	61.500	61.500	410,045
2025-04-08	68.300	68.300	68.300	68.300	68.300	305,607
2025-04-07	75.800	75.800	75.800	75.800	75.800	41,065
2025-04-02	84.300	84.700	82.000	84.200	84.200	997,170
2025-04-01	79.500	84.300	79.100	83.800	83.800	1,899,229
2025-03-31	81.900	83.400	78.300	78.300	78.300	2,308,606
2025-03-28	90.000	90.000	85.000	86.900	86.900	2,133,115
2025-03-27	92.200	92.400	89.600	90.900	90.900	1,084,000
2025-03-26	91.000	94.400	90.600	92.200	92.200	1,792,905
2025-03-25	91.100	93.300	89.500	90.500	90.500	1,559,026
2025-03-24	90.000	91.900	90.000	90.000	90.000	1,268,000
2025-03-21	90.300	90.300	88.400	88.800	88.800	644,524
2025-03-20	88.700	90.200	88.500	89.900	89.900	957,456
2025-03-19	90.100	90.500	88.200	88.200	88.200	1,225,362
2025-03-18	88.200	91.300	88.200	91.000	91.000	1,391,137
2025-03-17	90.800	91.300	88.000	88.000	88.000	1,382,522
2025-03-14	89.700	90.600	87.600	90.200	90.200	1,295,300
2025-03-13	92.100	97.500	88.700	88.900	88.900	3,977,574
2025-03-12	91.000	92.700	90.600	91.000	91.000	1,259,303
2025-03-11	90.000	91.400	86.000	90.700	90.700	1,791,002
2025-03-10	93.000	94.700	90.500	93.000	93.000	1,800,364
2025-03-07	97.400	98.500	92.900	93.000	93.000	1,869,566
2025-03-06	99.500	101.00	98.000	98.000	98.000	1,013,242
2025-03-05	99.700	101.00	98.500	98.600	98.600	1,252,031
2025-03-04	99.000	99.800	94.200	98.900	98.900	2,116,035
2025-03-03	104.00	104.00	98.000	99.700	99.700	2,072,300
2025-02-27	105.00	109.50	104.00	104.50	104.50	2,713,300
2025-02-26	106.00	106.00	101.50	102.50	102.50	2,091,386
2025-02-25	107.50	108.00	105.00	106.00	106.00	1,286,028
2025-02-24	109.00	110.00	108.00	108.50	108.50	1,061,210
2025-02-21	110.00	112.50	107.50	111.00	111.00	1,684,272
2025-02-20	112.00	113.50	109.00	109.00	109.00	2,673,467
2025-02-19	111.50	113.00	109.50	111.50	111.50	3,637,381
2025-02-18	113.50	117.00	108.00	110.00	110.00	10,047,279
2025-02-17	106.50	109.50	106.00	109.50	109.50	1,826,251
2025-02-14	109.00	111.00	105.50	106.50	106.50	6,542,075
2025-02-13	101.00	109.50	100.50	109.50	109.50	4,911,301
2025-02-12	101.00	103.50	98.900	99.800	99.800	1,946,136
2025-02-11	99.900	104.00	99.100	100.50	100.50	2,483,307
2025-02-10	100.00	100.00	97.500	97.600	97.600	1,361,164
2025-02-07	100.50	102.50	98.400	101.50	101.50	1,681,702
2025-02-06	98.000	103.00	98.000	99.700	99.700	2,557,850

← NewerPage 7 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.