FIT Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	33.900	34.350	33.550	33.650	30.708	633,660
2023-08-08	34.400	35.000	34.100	34.400	31.392	1,656,264
2023-08-07	33.000	33.300	32.650	33.200	30.297	330,700
2023-08-04	32.100	32.950	31.650	32.900	30.023	462,118
2023-08-02	32.650	32.950	31.850	32.100	29.293	861,130
2023-08-01	33.500	33.650	32.600	32.700	29.841	1,284,624
2023-07-31	33.950	34.300	33.400	33.400	30.480	1,086,287
2023-07-28	34.300	34.300	33.800	33.900	30.936	670,023
2023-07-27	34.050	34.700	34.050	34.300	31.301	417,632
2023-07-26	34.550	34.650	34.050	34.050	31.073	842,189
2023-07-25	34.100	34.900	34.000	34.750	31.712	791,728
2023-07-24	36.450	36.450	35.650	35.900	30.936	1,787,247
2023-07-21	36.650	36.750	36.400	36.450	31.410	1,019,268
2023-07-20	36.850	37.000	36.750	36.900	31.798	808,616
2023-07-19	37.800	37.950	36.900	36.900	31.798	1,123,924
2023-07-18	38.500	38.500	37.550	37.600	32.401	1,861,892
2023-07-17	36.800	38.400	36.700	37.900	32.659	3,536,095
2023-07-14	36.250	36.850	36.050	36.300	31.281	1,097,921
2023-07-13	36.550	36.550	35.950	36.050	31.065	1,020,151
2023-07-12	36.500	36.650	36.150	36.200	31.194	769,804
2023-07-11	36.750	36.800	36.250	36.350	31.324	603,028
2023-07-10	36.400	36.850	36.250	36.400	31.367	524,121
2023-07-07	36.900	37.100	36.200	36.300	31.281	1,011,150
2023-07-06	36.850	37.500	36.850	36.850	31.755	777,610
2023-07-05	37.450	37.850	37.100	37.100	31.970	1,301,781
2023-07-04	36.700	39.050	36.350	37.650	32.444	5,986,806
2023-07-03	36.300	36.300	35.900	36.250	31.238	681,095
2023-06-30	36.050	36.400	35.800	36.050	31.065	729,880
2023-06-29	35.550	36.000	35.550	36.000	31.022	468,856
2023-06-28	35.650	36.100	35.500	35.500	30.591	468,294
2023-06-27	36.100	36.250	35.550	35.550	30.634	1,444,428
2023-06-26	36.250	36.450	35.750	36.050	31.065	828,363
2023-06-21	36.550	36.550	36.100	36.250	31.238	659,832
2023-06-20	36.400	36.550	36.100	36.250	31.238	1,045,525
2023-06-19	36.900	37.200	36.400	36.400	31.367	839,504
2023-06-16	36.500	37.350	36.500	36.900	31.798	937,487
2023-06-15	36.500	36.750	36.000	36.400	31.367	861,117
2023-06-14	36.550	37.000	36.150	36.400	31.367	942,582
2023-06-13	36.650	36.650	36.250	36.500	31.453	768,105
2023-06-12	36.850	37.000	36.350	36.350	31.324	1,366,178
2023-06-09	37.200	37.400	36.800	36.850	31.755	1,175,138
2023-06-08	38.400	38.500	37.100	37.100	31.970	2,159,112
2023-06-07	38.450	38.750	38.150	38.250	32.961	1,345,775
2023-06-06	38.950	38.950	38.000	38.000	32.746	2,199,013
2023-06-05	38.550	39.000	37.950	38.500	33.176	2,665,830
2023-06-02	37.300	39.100	37.300	38.300	33.004	4,833,904
2023-06-01	37.150	37.500	36.850	37.250	32.099	743,650
2023-05-31	36.800	37.250	36.750	37.150	32.013	777,175
2023-05-30	37.150	37.150	36.500	36.700	31.625	634,966
2023-05-29	36.550	37.400	36.550	37.100	31.970	773,695
2023-05-26	37.400	37.450	36.500	36.500	31.453	1,471,898
2023-05-25	38.150	38.150	37.200	37.300	32.142	1,042,677
2023-05-24	37.600	38.000	37.200	37.800	32.573	1,012,581
2023-05-23	37.950	38.150	37.250	37.800	32.573	1,592,435
2023-05-22	36.800	37.600	36.400	37.550	32.358	2,345,564
2023-05-19	36.950	36.950	36.000	36.050	31.065	1,304,270
2023-05-18	36.250	37.050	35.700	36.700	31.625	2,559,796
2023-05-17	36.050	36.200	35.700	35.900	30.936	1,243,528
2023-05-16	36.500	36.700	35.500	35.900	30.936	2,281,076
2023-05-15	38.000	38.000	35.500	36.150	31.151	5,308,880

← NewerPage 14 of 21 · 1,222 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.