FIT Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	42.900	42.900	41.550	42.200	38.510	2,385,739
2024-01-29	42.600	42.900	42.250	42.400	38.693	1,968,375
2024-01-26	42.650	43.450	41.650	42.300	38.601	4,443,668
2024-01-25	43.700	43.950	42.750	42.750	39.012	7,504,209
2024-01-24	42.750	43.750	42.100	43.600	39.788	10,469,819
2024-01-23	42.450	43.100	41.500	42.700	38.966	9,408,249
2024-01-22	39.600	42.200	39.350	42.100	38.419	6,483,853
2024-01-19	39.650	39.800	38.950	39.400	35.955	2,074,891
2024-01-18	39.800	40.450	38.950	39.250	35.818	2,181,687
2024-01-17	41.000	41.450	39.350	39.900	36.411	4,106,700
2024-01-16	42.200	43.000	40.500	40.850	37.278	10,274,090
2024-01-15	39.550	42.700	39.050	42.700	38.966	12,030,415
2024-01-12	38.600	39.700	38.550	38.850	35.453	1,499,363
2024-01-11	40.000	40.350	38.250	38.950	35.544	4,406,920
2024-01-10	37.500	37.500	37.100	37.150	33.902	501,725
2024-01-09	37.600	37.900	37.050	37.600	34.312	1,062,014
2024-01-08	36.950	37.750	36.950	37.600	34.312	591,000
2024-01-05	36.750	37.300	36.750	37.050	33.811	473,100
2024-01-04	38.100	38.200	36.750	36.750	33.537	2,669,870
2024-01-03	38.750	38.800	38.050	38.050	34.723	953,328
2024-01-02	38.550	39.300	38.400	38.750	35.362	1,047,078
2023-12-29	37.950	38.550	37.700	38.550	35.179	1,155,245
2023-12-28	38.300	38.450	37.750	37.900	34.586	1,995,167
2023-12-27	38.200	38.500	37.950	38.100	34.769	966,277
2023-12-26	37.450	38.250	37.450	38.100	34.769	1,119,110
2023-12-25	38.050	38.200	37.400	37.400	34.130	1,401,126
2023-12-22	38.650	38.950	37.800	37.800	34.495	1,490,503
2023-12-21	37.950	38.700	37.800	38.550	35.179	1,413,525
2023-12-20	38.250	38.800	38.200	38.300	34.951	1,932,150
2023-12-19	39.100	39.650	37.850	38.150	34.814	5,712,967
2023-12-18	40.600	41.250	39.150	39.300	35.864	6,900,790
2023-12-15	40.800	40.950	39.850	40.000	36.503	4,748,937
2023-12-14	42.550	42.650	40.550	40.800	37.233	8,235,953
2023-12-13	45.000	45.150	41.800	42.550	38.830	20,658,901
2023-12-12	41.100	43.450	40.950	43.450	39.651	23,652,268
2023-12-11	38.600	39.550	38.100	39.500	36.046	7,301,049
2023-12-08	37.850	37.850	37.050	37.050	33.811	733,548
2023-12-07	37.100	38.400	37.050	37.250	33.993	1,839,651
2023-12-06	38.550	38.600	36.750	36.900	33.674	3,188,200
2023-12-05	36.800	39.100	36.450	38.550	35.179	2,724,341
2023-12-04	36.700	37.050	36.700	36.850	33.628	845,537
2023-12-01	36.400	36.650	35.950	36.600	33.400	523,494
2023-11-30	36.300	36.400	35.800	36.100	32.944	393,435
2023-11-29	35.950	36.350	35.950	36.050	32.898	342,031
2023-11-28	35.800	36.100	35.550	35.850	32.715	589,490
2023-11-27	36.900	36.900	35.400	35.600	32.487	1,163,254
2023-11-24	36.500	36.900	36.150	36.750	33.537	1,127,523
2023-11-23	37.200	37.250	36.450	36.450	33.263	1,142,057
2023-11-22	36.800	37.150	36.750	37.100	33.856	1,303,538
2023-11-21	36.650	37.100	36.650	36.700	33.491	1,101,313
2023-11-20	36.500	36.650	36.200	36.450	33.263	781,686
2023-11-17	36.350	36.650	36.000	36.150	32.989	1,084,500
2023-11-16	36.200	36.200	35.600	36.050	32.898	1,164,421
2023-11-15	35.200	36.000	35.200	35.500	32.396	1,530,696
2023-11-14	35.800	35.900	35.100	35.250	32.168	1,309,491
2023-11-13	34.850	35.300	34.000	35.200	32.122	2,207,448
2023-11-10	33.950	34.150	33.250	33.450	30.525	339,582
2023-11-09	34.150	34.350	33.400	33.900	30.936	329,000
2023-11-08	34.800	34.800	33.700	33.700	30.753	993,670
2023-11-07	33.400	33.700	33.250	33.700	30.753	413,024

← NewerPage 12 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-24	3.0000 TWD
2024-07-22	2.0000 TWD
2023-07-25	2.0000 TWD
2022-08-04	1.5000 TWD
2021-08-05	1.0000 TWD
2019-08-05	2.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.