FIT Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	27.000	27.400	27.000	27.350	23.568	123,435
2022-08-09	27.100	27.450	27.000	27.250	23.482	110,245
2022-08-08	27.300	27.300	26.750	27.100	23.353	221,659
2022-08-05	26.900	27.450	26.900	27.450	23.654	163,182
2022-08-04	27.100	27.200	26.500	26.700	23.008	420,319
2022-08-03	29.000	29.150	28.450	28.450	23.224	673,174
2022-08-02	29.050	29.100	28.850	28.900	23.591	346,861
2022-08-01	29.000	29.300	29.000	29.300	23.917	271,085
2022-07-29	29.200	29.300	29.000	29.150	23.795	203,166
2022-07-28	29.150	29.200	28.850	28.900	23.591	141,100
2022-07-27	28.900	29.100	28.650	29.050	23.713	221,026
2022-07-26	29.400	29.450	28.700	28.850	23.550	307,940
2022-07-25	29.100	29.450	29.050	29.350	23.958	239,110
2022-07-22	29.200	29.400	29.050	29.100	23.754	235,000
2022-07-21	28.700	29.250	28.700	29.150	23.795	221,388
2022-07-20	29.050	29.200	28.600	28.600	23.346	449,409
2022-07-19	28.300	29.000	28.300	28.800	23.509	263,001
2022-07-18	28.200	28.550	28.150	28.450	23.224	346,000
2022-07-15	28.650	28.650	27.950	28.150	22.979	188,031
2022-07-14	28.050	28.500	27.700	28.400	23.183	362,001
2022-07-13	28.200	28.450	28.100	28.200	23.019	562,000
2022-07-12	28.850	28.900	27.300	27.600	22.530	950,940
2022-07-11	29.600	29.600	28.900	29.150	23.795	261,038
2022-07-08	29.250	29.700	29.150	29.400	23.999	583,388
2022-07-07	28.700	29.100	27.850	29.000	23.672	552,275
2022-07-06	29.450	29.450	28.550	28.600	23.346	581,838
2022-07-05	29.450	29.800	29.050	29.300	23.917	600,163
2022-07-04	29.750	30.000	29.000	29.000	23.672	936,036
2022-07-01	31.600	31.850	29.700	29.750	24.285	1,914,328
2022-06-30	31.900	32.350	31.400	31.500	25.713	3,447,831
2022-06-29	31.050	31.550	30.900	30.950	25.264	530,000
2022-06-28	31.500	31.800	31.050	31.050	25.346	887,264
2022-06-27	30.900	30.900	30.500	30.850	25.183	488,495
2022-06-24	30.400	31.000	30.100	30.700	25.060	755,122
2022-06-23	29.950	30.300	29.550	29.700	24.244	346,415
2022-06-22	30.500	30.750	29.700	29.700	24.244	460,579
2022-06-21	30.000	30.450	29.800	30.350	24.774	286,504
2022-06-20	30.100	30.300	29.700	29.750	24.285	537,200
2022-06-17	30.300	30.500	29.950	30.000	24.489	631,098
2022-06-16	31.400	31.400	30.250	30.300	24.734	365,533
2022-06-15	30.950	31.500	30.850	30.900	25.223	679,269
2022-06-14	30.500	30.800	30.250	30.650	25.019	499,326
2022-06-13	30.850	31.000	30.700	30.700	25.060	407,237
2022-06-10	31.500	31.800	31.350	31.500	25.713	370,300
2022-06-09	31.000	31.950	31.000	31.600	25.795	846,366
2022-06-08	31.550	31.550	31.000	31.000	25.305	401,469
2022-06-07	31.000	31.350	30.900	30.900	25.223	281,413
2022-06-06	30.650	31.250	30.650	31.000	25.305	527,388
2022-06-02	30.950	31.300	30.650	30.650	25.019	504,481
2022-06-01	30.750	31.550	30.750	31.050	25.346	883,321
2022-05-31	30.500	31.050	30.500	30.850	25.183	483,150
2022-05-30	30.100	30.850	30.100	30.800	25.142	735,372
2022-05-27	30.100	30.350	30.100	30.200	24.652	322,303
2022-05-26	30.050	30.250	29.850	30.000	24.489	331,008
2022-05-25	29.850	30.200	29.850	30.100	24.570	393,861
2022-05-24	30.000	30.350	29.900	29.900	24.407	745,075
2022-05-23	29.950	30.350	29.950	30.000	24.489	474,162
2022-05-20	30.100	30.500	30.000	30.000	24.489	598,406
2022-05-19	29.550	30.000	29.500	29.900	24.407	515,658
2022-05-18	29.600	30.250	29.600	30.150	24.611	919,970

← NewerPage 18 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.