Fittech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 96.200 | 98.200 | 96.200 | 97.700 | 97.700 | 1,032,054 |
| 2025-02-04 | 98.400 | 98.500 | 94.000 | 95.200 | 95.200 | 1,367,210 |
| 2025-02-03 | 98.000 | 99.600 | 95.000 | 96.300 | 96.300 | 2,084,602 |
| 2025-01-22 | 103.50 | 106.50 | 102.00 | 104.00 | 104.00 | 2,211,127 |
| 2025-01-21 | 106.00 | 107.00 | 102.50 | 103.00 | 103.00 | 1,681,169 |
| 2025-01-20 | 106.00 | 107.50 | 105.50 | 105.50 | 105.50 | 1,372,101 |
| 2025-01-17 | 111.00 | 112.00 | 105.50 | 106.00 | 106.00 | 9,306,491 |
| 2025-01-16 | 103.00 | 109.50 | 102.50 | 109.50 | 109.50 | 5,230,420 |
| 2025-01-15 | 104.00 | 105.50 | 99.500 | 99.600 | 99.600 | 4,552,634 |
| 2025-01-14 | 107.50 | 108.00 | 102.00 | 103.50 | 103.50 | 4,536,434 |
| 2025-01-13 | 110.50 | 110.50 | 100.00 | 106.50 | 106.50 | 7,215,255 |
| 2025-01-10 | 121.50 | 123.00 | 110.50 | 110.50 | 110.50 | 7,949,085 |
| 2025-01-09 | 130.50 | 136.00 | 122.00 | 122.50 | 122.50 | 3,852,194 |
| 2025-01-08 | 129.50 | 132.00 | 127.50 | 131.00 | 131.00 | 1,846,050 |
| 2025-01-07 | 136.50 | 138.00 | 130.00 | 131.00 | 131.00 | 5,759,771 |
| 2025-01-06 | 122.50 | 133.50 | 122.50 | 133.50 | 133.50 | 4,865,511 |
| 2025-01-03 | 125.00 | 128.00 | 121.50 | 121.50 | 121.50 | 1,833,991 |
| 2025-01-02 | 125.50 | 131.50 | 124.00 | 125.00 | 125.00 | 2,567,109 |
| 2024-12-31 | 127.50 | 127.50 | 124.00 | 125.50 | 125.50 | 1,631,468 |
| 2024-12-30 | 130.50 | 131.00 | 126.50 | 127.50 | 127.50 | 1,660,205 |
| 2024-12-27 | 133.00 | 133.50 | 129.00 | 129.50 | 129.50 | 1,866,194 |
| 2024-12-26 | 134.00 | 137.00 | 132.00 | 132.00 | 132.00 | 2,638,763 |
| 2024-12-25 | 135.50 | 137.50 | 134.00 | 134.00 | 134.00 | 1,869,436 |
| 2024-12-24 | 138.50 | 143.50 | 133.50 | 135.00 | 135.00 | 4,292,958 |
| 2024-12-23 | 136.50 | 140.00 | 135.50 | 138.00 | 138.00 | 1,634,139 |
| 2024-12-20 | 138.50 | 142.50 | 135.00 | 135.50 | 135.50 | 2,230,804 |
| 2024-12-19 | 139.00 | 139.50 | 136.00 | 137.50 | 137.50 | 1,906,407 |
| 2024-12-18 | 141.00 | 148.00 | 139.50 | 141.00 | 141.00 | 2,603,254 |
| 2024-12-17 | 141.00 | 144.50 | 138.00 | 141.00 | 141.00 | 2,491,229 |
| 2024-12-16 | 150.50 | 150.50 | 138.50 | 139.00 | 139.00 | 6,046,169 |
| 2024-12-13 | 153.50 | 154.50 | 150.00 | 151.00 | 151.00 | 2,108,605 |
| 2024-12-12 | 154.50 | 159.00 | 153.00 | 154.00 | 154.00 | 1,953,561 |
| 2024-12-11 | 155.00 | 156.50 | 152.00 | 153.50 | 153.50 | 2,590,756 |
| 2024-12-10 | 164.00 | 166.00 | 151.50 | 154.00 | 154.00 | 4,585,342 |
| 2024-12-09 | 170.00 | 170.50 | 163.00 | 163.50 | 163.50 | 3,499,260 |
| 2024-12-06 | 168.50 | 170.00 | 165.00 | 165.00 | 165.00 | 2,671,969 |
| 2024-12-05 | 170.50 | 172.00 | 166.00 | 167.00 | 167.00 | 6,067,990 |
| 2024-12-04 | 153.00 | 169.50 | 152.50 | 169.50 | 169.50 | 7,471,722 |
| 2024-12-03 | 150.50 | 158.50 | 149.50 | 154.50 | 154.50 | 5,284,541 |
| 2024-12-02 | 148.00 | 150.00 | 139.50 | 149.00 | 149.00 | 5,896,729 |
| 2024-11-29 | 144.50 | 150.00 | 142.00 | 148.50 | 148.50 | 5,604,036 |
| 2024-11-28 | 161.50 | 163.00 | 147.00 | 147.00 | 147.00 | 7,619,150 |
| 2024-11-27 | 169.00 | 169.50 | 162.00 | 163.00 | 163.00 | 2,733,053 |
| 2024-11-26 | 172.00 | 172.00 | 166.00 | 168.00 | 168.00 | 3,035,946 |
| 2024-11-25 | 179.50 | 180.50 | 170.50 | 172.00 | 172.00 | 4,688,395 |
| 2024-11-22 | 171.00 | 179.00 | 169.50 | 177.50 | 177.50 | 5,227,340 |
| 2024-11-21 | 165.00 | 174.00 | 164.50 | 171.00 | 171.00 | 4,458,165 |
| 2024-11-20 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 5,668,278 |
| 2024-11-19 | 162.50 | 173.00 | 161.50 | 169.00 | 169.00 | 4,301,115 |
| 2024-11-18 | 171.00 | 171.00 | 159.50 | 162.00 | 162.00 | 3,737,562 |
| 2024-11-15 | 167.00 | 174.00 | 162.50 | 170.50 | 170.50 | 3,911,947 |
| 2024-11-14 | 171.00 | 171.50 | 166.00 | 166.00 | 166.00 | 3,056,569 |
| 2024-11-13 | 174.00 | 177.50 | 169.50 | 169.50 | 169.50 | 4,546,184 |
| 2024-11-12 | 182.50 | 184.50 | 167.00 | 174.00 | 174.00 | 9,172,946 |
| 2024-11-11 | 188.00 | 191.00 | 180.50 | 184.50 | 184.50 | 7,691,772 |
| 2024-11-08 | 184.00 | 194.00 | 183.50 | 191.00 | 191.00 | 12,490,623 |
| 2024-11-07 | 176.00 | 187.50 | 174.00 | 183.50 | 183.50 | 8,448,690 |
| 2024-11-06 | 172.50 | 175.00 | 171.50 | 172.00 | 172.00 | 2,328,150 |
| 2024-11-05 | 174.50 | 178.00 | 171.50 | 172.50 | 172.50 | 3,552,190 |
| 2024-11-04 | 174.50 | 179.50 | 171.50 | 176.50 | 176.50 | 5,620,320 |
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.