FIT Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	38.450	39.150	38.250	38.950	33.564	1,539,332
2023-05-11	39.600	40.100	38.350	38.550	33.220	3,347,541
2023-05-10	39.150	40.300	39.050	39.300	33.866	4,040,853
2023-05-09	40.000	40.000	38.350	38.350	33.047	3,508,521
2023-05-08	39.850	40.300	39.500	39.600	34.124	3,408,788
2023-05-05	40.400	40.750	39.100	39.300	33.866	6,058,314
2023-05-04	41.000	41.800	40.100	40.750	35.115	11,099,721
2023-05-03	40.500	41.250	39.050	40.950	35.288	12,736,538
2023-05-02	38.750	41.300	38.500	40.700	35.072	13,879,394
2023-04-28	37.450	38.500	37.300	38.250	32.961	2,387,088
2023-04-27	37.850	37.850	36.700	37.150	32.013	1,601,150
2023-04-26	37.500	38.000	36.650	37.400	32.229	2,344,806
2023-04-25	38.150	39.300	37.400	37.750	32.530	5,895,050
2023-04-24	36.800	38.100	36.550	37.400	32.229	3,540,782
2023-04-21	37.400	37.800	35.700	36.100	31.108	3,603,300
2023-04-20	38.800	39.550	37.250	37.300	32.142	5,266,143
2023-04-19	40.900	40.900	38.900	39.000	33.607	7,072,351
2023-04-18	39.650	40.350	38.800	40.000	34.469	11,231,343
2023-04-17	38.400	40.300	37.900	39.900	34.383	24,429,296
2023-04-14	37.500	38.150	37.150	37.700	32.487	12,309,813
2023-04-13	37.550	37.600	36.700	37.150	32.013	1,500,787
2023-04-12	36.100	37.650	36.050	37.400	32.229	2,677,352
2023-04-11	36.000	36.400	35.000	36.100	31.108	2,782,086
2023-04-10	37.700	38.150	37.450	37.900	32.659	1,967,297
2023-04-07	37.700	37.900	37.400	37.450	32.272	1,372,499
2023-04-06	37.200	37.450	36.600	37.450	32.272	1,077,660
2023-03-31	37.400	37.400	36.300	37.050	31.927	1,842,009
2023-03-30	36.050	37.300	35.900	37.050	31.927	1,373,400
2023-03-29	36.000	36.450	35.800	35.850	30.893	692,190
2023-03-28	37.800	37.800	35.600	35.750	30.807	1,786,250
2023-03-27	37.500	37.800	37.000	37.100	31.970	1,671,846
2023-03-24	37.350	37.700	37.150	37.200	32.056	2,035,575
2023-03-23	36.850	37.950	36.850	37.350	32.185	3,009,704
2023-03-22	38.500	38.500	37.000	37.250	32.099	2,337,224
2023-03-21	37.100	37.450	36.900	37.250	32.099	2,809,626
2023-03-20	35.650	37.550	35.300	37.350	32.185	2,799,376
2023-03-17	35.900	36.300	35.250	35.750	30.807	1,679,478
2023-03-16	35.950	36.100	35.000	35.450	30.548	2,507,677
2023-03-15	37.850	37.900	35.850	36.450	31.410	4,849,160
2023-03-14	36.650	38.400	36.650	37.200	32.056	5,281,910
2023-03-13	38.450	38.800	35.400	37.200	32.056	10,134,047
2023-03-10	37.850	39.150	37.400	38.450	33.133	17,284,705
2023-03-09	38.050	38.500	37.000	38.500	33.176	18,045,095
2023-03-08	31.600	35.000	31.400	35.000	30.160	5,731,589
2023-03-07	31.450	32.500	31.350	31.850	27.446	1,357,701
2023-03-06	31.200	31.500	30.800	31.250	26.929	661,260
2023-03-03	30.700	30.950	30.650	30.750	26.498	316,227
2023-03-02	30.900	31.100	30.600	30.700	26.455	393,690
2023-03-01	30.700	31.500	30.550	30.800	26.541	1,669,120
2023-02-24	30.800	30.950	30.400	30.800	26.541	713,859
2023-02-23	30.300	30.800	30.050	30.650	26.412	743,052
2023-02-22	30.250	30.300	29.950	30.150	25.981	442,910
2023-02-21	30.750	31.000	30.350	30.400	26.196	526,206
2023-02-20	31.000	31.300	30.700	30.750	26.498	894,930
2023-02-17	30.400	30.750	30.200	30.700	26.455	651,044
2023-02-16	30.800	31.200	30.350	30.400	26.196	999,275
2023-02-15	29.900	30.900	29.900	30.700	26.455	1,866,100
2023-02-14	30.000	30.100	29.800	29.850	25.723	535,997
2023-02-13	30.550	30.650	29.800	30.000	25.852	976,814
2023-02-10	30.000	30.800	29.800	30.050	25.895	3,216,029

← NewerPage 15 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.