FIT Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	23.950	24.350	23.950	24.050	20.725	159,000
2022-11-03	23.800	24.200	23.800	23.950	20.638	74,470
2022-11-02	23.650	24.150	23.650	23.950	20.638	130,582
2022-11-01	23.300	23.600	23.300	23.550	20.294	71,000
2022-10-31	23.250	23.750	23.250	23.300	20.078	18,495
2022-10-28	23.500	23.850	23.200	23.200	19.992	70,100
2022-10-27	23.100	23.700	23.100	23.650	20.380	123,070
2022-10-26	23.700	23.700	23.100	23.100	19.906	54,100
2022-10-25	23.650	23.850	23.050	23.450	20.207	118,000
2022-10-24	23.300	23.800	23.300	23.500	20.251	133,000
2022-10-21	23.150	23.150	22.850	22.850	19.690	64,048
2022-10-20	23.850	23.850	23.000	23.100	19.906	99,009
2022-10-19	23.500	23.900	23.500	23.550	20.294	132,210
2022-10-18	23.600	23.600	23.150	23.450	20.207	112,100
2022-10-17	22.600	23.200	22.500	23.150	19.949	117,051
2022-10-14	22.500	23.500	22.500	23.250	20.035	157,587
2022-10-13	23.800	23.850	22.100	22.400	19.303	590,354
2022-10-12	23.650	23.950	23.150	23.800	20.509	152,041
2022-10-11	24.900	24.900	23.400	23.550	20.294	705,356
2022-10-07	25.050	25.500	25.050	25.200	21.715	168,001
2022-10-06	25.400	25.400	25.050	25.050	21.586	51,000
2022-10-05	25.350	25.400	25.100	25.300	21.802	92,300
2022-10-04	25.050	25.100	24.850	24.850	21.414	67,040
2022-10-03	24.650	24.700	24.350	24.500	21.112	98,000
2022-09-30	24.250	24.650	23.650	24.650	21.242	216,000
2022-09-29	24.700	24.700	24.100	24.250	20.897	170,000
2022-09-28	25.700	25.700	23.800	23.800	20.509	434,000
2022-09-27	25.200	25.350	24.500	25.200	21.715	248,213
2022-09-26	27.000	27.000	24.900	25.200	21.715	543,142
2022-09-23	27.700	27.900	26.900	27.000	23.267	268,709
2022-09-22	27.250	27.500	26.850	27.400	23.611	150,000
2022-09-21	27.700	27.950	27.500	27.500	23.697	111,050
2022-09-20	28.400	28.400	27.350	27.700	23.870	235,471
2022-09-19	28.200	28.200	27.800	27.900	24.042	133,224
2022-09-16	28.000	28.250	28.000	28.200	24.301	176,915
2022-09-15	28.350	28.450	28.250	28.350	24.430	225,038
2022-09-14	27.650	28.400	27.650	28.350	24.430	150,053
2022-09-13	28.050	28.200	28.050	28.150	24.258	94,748
2022-09-12	27.950	28.250	27.900	28.050	24.171	127,128
2022-09-08	27.650	27.900	27.600	27.800	23.956	216,668
2022-09-07	27.550	27.900	27.450	27.500	23.697	145,203
2022-09-06	28.100	28.200	27.750	27.750	23.913	273,529
2022-09-05	28.250	28.300	28.000	28.050	24.171	175,330
2022-09-02	28.300	28.550	28.300	28.350	24.430	90,527
2022-09-01	28.550	28.850	28.250	28.300	24.387	195,725
2022-08-31	28.500	28.800	28.500	28.750	24.775	134,631
2022-08-30	28.100	28.550	28.100	28.500	24.559	146,639
2022-08-29	28.100	28.350	27.850	28.150	24.258	169,496
2022-08-26	28.950	28.950	28.700	28.800	24.818	267,772
2022-08-25	28.100	28.800	28.100	28.750	24.775	285,128
2022-08-24	28.200	28.300	27.950	28.000	24.128	261,940
2022-08-23	28.600	28.600	28.100	28.100	24.214	245,194
2022-08-22	28.500	28.900	28.500	28.600	24.645	71,000
2022-08-19	28.150	28.750	28.150	28.700	24.732	263,117
2022-08-18	28.350	28.400	28.100	28.350	24.430	278,070
2022-08-17	28.100	28.450	28.100	28.400	24.473	298,530
2022-08-16	28.200	28.350	28.150	28.300	24.387	171,180
2022-08-15	27.700	28.150	27.700	28.050	24.171	426,820
2022-08-12	27.800	27.800	27.400	27.700	23.870	168,335
2022-08-11	27.600	27.650	27.400	27.400	23.611	141,147

← NewerPage 17 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.