Fittech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 158.50 | 178.00 | 158.00 | 175.00 | 175.00 | 7,390,635 |
| 2024-10-30 | 162.50 | 164.50 | 158.00 | 162.50 | 162.50 | 2,420,005 |
| 2024-10-29 | 164.50 | 169.50 | 159.50 | 161.00 | 161.00 | 3,558,167 |
| 2024-10-28 | 170.00 | 173.00 | 165.00 | 165.00 | 165.00 | 2,839,099 |
| 2024-10-25 | 167.09 | 171.54 | 163.14 | 170.06 | 170.06 | 2,636,832 |
| 2024-10-24 | 176.98 | 178.96 | 163.14 | 164.13 | 164.13 | 5,093,946 |
| 2024-10-23 | 172.04 | 177.97 | 170.55 | 174.02 | 174.02 | 6,489,481 |
| 2024-10-22 | 164.62 | 173.03 | 163.63 | 171.54 | 171.54 | 7,273,204 |
| 2024-10-21 | 166.11 | 167.09 | 163.14 | 164.62 | 164.62 | 3,698,217 |
| 2024-10-18 | 171.50 | 175.00 | 164.00 | 168.00 | 168.00 | 6,109,238 |
| 2024-10-17 | 173.00 | 176.00 | 166.50 | 170.00 | 170.00 | 5,728,383 |
| 2024-10-16 | 173.00 | 177.50 | 167.50 | 172.00 | 172.00 | 8,207,754 |
| 2024-10-15 | 182.00 | 193.50 | 171.00 | 172.50 | 172.50 | 16,967,477 |
| 2024-10-14 | 174.50 | 181.00 | 166.50 | 181.00 | 181.00 | 2,502,943 |
| 2024-10-11 | 181.00 | 187.00 | 174.00 | 174.00 | 174.00 | 1,580,051 |
| 2024-10-09 | 186.00 | 188.50 | 178.00 | 183.00 | 183.00 | 1,881,423 |
| 2024-10-08 | 183.50 | 184.00 | 180.00 | 183.50 | 183.50 | 1,532,490 |
| 2024-10-07 | 173.50 | 187.50 | 173.50 | 186.00 | 186.00 | 3,028,074 |
| 2024-10-04 | 176.50 | 176.50 | 170.00 | 172.00 | 172.00 | 1,569,445 |
| 2024-10-01 | 172.00 | 175.00 | 168.50 | 175.00 | 175.00 | 2,288,120 |
| 2024-09-30 | 168.00 | 170.00 | 167.00 | 170.00 | 170.00 | 1,653,378 |
| 2024-09-27 | 166.00 | 169.00 | 163.00 | 166.00 | 166.00 | 1,152,710 |
| 2024-09-26 | 167.50 | 167.50 | 163.50 | 163.50 | 163.50 | 1,296,275 |
| 2024-09-25 | 169.00 | 171.50 | 165.50 | 169.00 | 169.00 | 8,875,378 |
| 2024-09-24 | 159.00 | 170.50 | 157.00 | 168.50 | 168.50 | 11,284,306 |
| 2024-09-23 | 166.50 | 167.00 | 159.00 | 159.00 | 159.00 | 6,101,568 |
| 2024-09-20 | 170.50 | 177.00 | 161.00 | 166.50 | 166.50 | 12,546,974 |
| 2024-09-19 | 169.00 | 172.50 | 163.50 | 169.50 | 169.50 | 10,177,997 |
| 2024-09-18 | 172.50 | 176.00 | 166.50 | 166.50 | 166.50 | 19,033,077 |
| 2024-09-16 | 166.00 | 177.00 | 165.50 | 171.00 | 171.00 | 32,436,916 |
| 2024-09-13 | 147.50 | 161.00 | 144.00 | 161.00 | 161.00 | 20,582,766 |
| 2024-09-12 | 140.00 | 149.00 | 139.00 | 146.50 | 146.50 | 11,524,078 |
| 2024-09-11 | 136.50 | 141.00 | 135.50 | 136.50 | 136.50 | 5,278,360 |
| 2024-09-10 | 144.50 | 146.00 | 136.00 | 137.00 | 137.00 | 11,284,257 |
| 2024-09-09 | 133.50 | 145.00 | 133.00 | 142.00 | 142.00 | 13,687,208 |
| 2024-09-06 | 132.00 | 141.50 | 131.00 | 136.50 | 136.50 | 14,637,177 |
| 2024-09-05 | 126.50 | 135.00 | 126.00 | 131.00 | 131.00 | 6,557,713 |
| 2024-09-04 | 123.50 | 129.50 | 121.00 | 124.00 | 124.00 | 4,438,988 |
| 2024-09-03 | 134.00 | 138.00 | 130.50 | 131.50 | 131.50 | 7,259,112 |
| 2024-09-02 | 140.00 | 150.00 | 130.00 | 133.00 | 133.00 | 20,895,729 |
| 2024-08-30 | 129.00 | 140.00 | 127.00 | 139.00 | 139.00 | 9,166,455 |
| 2024-08-29 | 126.00 | 130.00 | 125.00 | 127.50 | 127.50 | 1,833,244 |
| 2024-08-28 | 129.00 | 134.50 | 127.50 | 128.00 | 128.00 | 7,764,200 |
| 2024-08-27 | 126.50 | 133.50 | 126.50 | 128.00 | 128.00 | 7,574,223 |
| 2024-08-26 | 131.50 | 132.00 | 126.00 | 126.50 | 126.50 | 2,996,500 |
| 2024-08-23 | 121.50 | 134.00 | 119.00 | 130.50 | 130.50 | 4,944,897 |
| 2024-08-22 | 127.50 | 128.00 | 123.50 | 124.00 | 124.00 | 2,083,013 |
| 2024-08-21 | 128.00 | 129.50 | 124.00 | 127.00 | 127.00 | 2,748,207 |
| 2024-08-20 | 126.50 | 131.00 | 124.50 | 128.50 | 128.50 | 5,916,828 |
| 2024-08-19 | 125.50 | 126.00 | 123.00 | 124.50 | 124.50 | 2,367,380 |
| 2024-08-16 | 128.50 | 129.50 | 123.50 | 124.00 | 124.00 | 6,334,489 |
| 2024-08-15 | 126.00 | 130.00 | 122.00 | 126.00 | 126.00 | 16,541,523 |
| 2024-08-14 | 118.00 | 126.50 | 117.50 | 122.00 | 122.00 | 7,292,595 |
| 2024-08-13 | 117.50 | 118.00 | 113.00 | 115.50 | 115.50 | 2,450,025 |
| 2024-08-12 | 108.00 | 119.00 | 108.00 | 115.50 | 115.50 | 4,613,100 |
| 2024-08-09 | 104.50 | 111.00 | 104.50 | 111.00 | 111.00 | 1,321,110 |
| 2024-08-08 | 98.000 | 102.00 | 96.200 | 101.00 | 101.00 | 2,742,180 |
| 2024-08-07 | 99.400 | 104.50 | 98.000 | 99.000 | 99.000 | 3,131,015 |
| 2024-08-06 | 109.00 | 109.00 | 95.200 | 98.500 | 98.500 | 5,321,353 |
| 2024-08-05 | 108.00 | 111.00 | 104.50 | 104.50 | 104.50 | 4,068,207 |
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.