Fittech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 142.00 | 148.00 | 140.00 | 140.00 | 140.00 | 1,520,197 |
| 2026-10-19 | 138.00 | 143.50 | 137.00 | 143.00 | 143.00 | 1,423,962 |
| 2026-10-16 | 146.00 | 149.50 | 140.50 | 144.00 | 144.00 | 1,932,050 |
| 2026-10-15 | 149.00 | 149.00 | 142.50 | 143.50 | 143.50 | 2,088,151 |
| 2026-10-14 | 149.00 | 156.50 | 147.00 | 153.50 | 153.50 | 3,008,370 |
| 2026-10-13 | 150.50 | 151.00 | 143.00 | 148.50 | 148.50 | 2,224,739 |
| 2026-10-12 | 152.00 | 156.00 | 150.00 | 153.50 | 153.50 | 2,448,620 |
| 2026-10-08 | 151.00 | 153.50 | 149.00 | 151.50 | 151.50 | 1,493,444 |
| 2026-10-07 | 148.50 | 158.00 | 148.50 | 154.00 | 154.00 | 4,133,333 |
| 2026-10-06 | 151.50 | 155.50 | 148.00 | 148.00 | 148.00 | 2,340,933 |
| 2026-10-05 | 156.00 | 156.50 | 151.50 | 151.50 | 151.50 | 2,243,952 |
| 2026-10-02 | 155.50 | 160.00 | 153.00 | 154.50 | 154.50 | 4,106,760 |
| 2026-10-01 | 152.00 | 160.50 | 152.00 | 154.50 | 154.50 | 6,989,698 |
| 2026-09-30 | 154.00 | 158.00 | 149.50 | 150.00 | 150.00 | 4,307,572 |
| 2026-09-29 | 142.00 | 154.50 | 141.50 | 151.00 | 151.00 | 4,454,411 |
| 2026-09-24 | 143.50 | 146.00 | 142.50 | 143.00 | 143.00 | 2,258,121 |
| 2026-09-23 | 150.00 | 150.50 | 144.00 | 144.00 | 144.00 | 4,518,073 |
| 2026-09-22 | 165.50 | 168.00 | 148.00 | 149.00 | 149.00 | 13,827,880 |
| 2026-09-21 | 150.00 | 164.00 | 150.00 | 164.00 | 164.00 | 14,465,899 |
| 2026-09-18 | 146.00 | 150.00 | 142.50 | 149.50 | 149.50 | 6,056,232 |
| 2026-09-17 | 148.00 | 160.00 | 140.50 | 145.00 | 145.00 | 12,261,404 |
| 2026-09-16 | 143.50 | 149.00 | 140.50 | 147.00 | 147.00 | 11,467,981 |
| 2026-09-15 | 150.50 | 155.50 | 141.00 | 143.50 | 143.50 | 19,046,457 |
| 2026-09-14 | 135.00 | 151.00 | 133.00 | 151.00 | 151.00 | 22,868,047 |
| 2026-09-11 | 123.50 | 137.50 | 122.50 | 137.50 | 137.50 | 6,103,309 |
| 2026-09-10 | 122.00 | 126.50 | 122.00 | 125.00 | 125.00 | 939,100 |
| 2026-09-09 | 124.50 | 127.50 | 121.50 | 124.00 | 124.00 | 1,023,800 |
| 2026-09-08 | 123.50 | 126.50 | 122.50 | 123.00 | 123.00 | 755,011 |
| 2026-09-07 | 127.00 | 128.50 | 123.50 | 123.50 | 123.50 | 1,080,101 |
| 2026-09-04 | 124.00 | 127.00 | 121.50 | 127.00 | 127.00 | 1,454,462 |
| 2026-09-03 | 128.00 | 138.00 | 120.50 | 120.50 | 120.50 | 5,111,446 |
| 2026-09-02 | 127.00 | 132.00 | 126.00 | 126.00 | 126.00 | 1,797,419 |
| 2026-09-01 | 123.50 | 131.00 | 123.50 | 127.00 | 127.00 | 2,323,264 |
| 2026-08-31 | 121.00 | 124.50 | 119.00 | 123.00 | 123.00 | 948,180 |
| 2026-08-28 | 125.00 | 125.50 | 123.00 | 124.00 | 124.00 | 1,079,392 |
| 2026-08-27 | 125.00 | 129.00 | 123.50 | 124.00 | 124.00 | 2,756,400 |
| 2026-08-26 | 123.00 | 126.00 | 121.00 | 123.00 | 123.00 | 2,799,801 |
| 2026-08-25 | 113.50 | 125.00 | 111.50 | 123.00 | 123.00 | 1,654,376 |
| 2026-08-24 | 116.50 | 118.50 | 114.50 | 114.50 | 114.50 | 496,200 |
| 2026-08-21 | 118.00 | 120.50 | 115.50 | 116.50 | 116.50 | 817,300 |
| 2026-08-20 | 116.50 | 118.50 | 114.00 | 117.00 | 117.00 | 889,010 |
| 2026-08-19 | 111.00 | 120.00 | 111.00 | 115.50 | 115.50 | 827,190 |
| 2026-08-18 | 122.50 | 123.50 | 116.50 | 118.50 | 118.50 | 903,230 |
| 2026-08-17 | 118.00 | 124.00 | 118.00 | 123.50 | 123.50 | 1,081,180 |
| 2026-08-14 | 121.00 | 122.50 | 117.50 | 118.00 | 118.00 | 1,235,542 |
| 2026-08-13 | 126.00 | 126.50 | 121.00 | 122.50 | 122.50 | 1,602,689 |
| 2026-08-12 | 116.50 | 126.00 | 116.50 | 124.00 | 124.00 | 2,377,963 |
| 2026-08-11 | 112.50 | 124.00 | 112.50 | 117.00 | 117.00 | 2,297,502 |
| 2026-08-10 | 111.50 | 119.50 | 110.50 | 115.00 | 115.00 | 2,572,331 |
| 2026-08-07 | 112.00 | 114.00 | 108.00 | 109.00 | 109.00 | 1,345,210 |
| 2026-08-06 | 114.50 | 115.50 | 109.00 | 112.00 | 112.00 | 3,066,073 |
| 2026-08-05 | 111.00 | 116.50 | 109.50 | 116.50 | 116.50 | 1,171,269 |
| 2026-08-04 | 98.600 | 106.00 | 97.900 | 106.00 | 106.00 | 1,892,304 |
| 2026-08-03 | 94.900 | 103.00 | 94.800 | 98.300 | 98.300 | 1,622,056 |
| 2026-07-31 | 96.900 | 97.300 | 93.400 | 97.000 | 97.000 | 829,389 |
| 2026-07-30 | 89.000 | 94.700 | 87.800 | 88.500 | 88.500 | 1,624,958 |
| 2026-07-29 | 102.00 | 103.00 | 91.800 | 94.100 | 94.100 | 2,057,152 |
| 2026-07-28 | 105.00 | 105.00 | 100.50 | 102.00 | 102.00 | 1,505,193 |
| 2026-07-27 | 105.50 | 109.50 | 104.00 | 107.50 | 107.50 | 1,608,163 |
| 2026-07-24 | 111.00 | 115.00 | 108.00 | 109.00 | 109.00 | 1,829,202 |
Page 1 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.