FIT Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	29.400	29.750	29.300	29.500	24.081	1,030,146
2022-05-16	30.050	30.150	29.550	29.550	24.121	843,433
2022-05-13	29.950	30.300	29.700	29.900	24.407	1,210,197
2022-05-12	30.000	30.400	29.750	29.800	24.326	864,450
2022-05-11	30.400	30.700	30.100	30.100	24.570	859,390
2022-05-10	29.700	30.650	29.600	30.650	25.019	1,112,116
2022-05-09	31.000	31.550	30.000	30.050	24.530	2,586,902
2022-05-06	32.500	33.050	32.100	32.150	26.244	1,424,134
2022-05-05	33.950	34.350	33.500	33.500	27.346	2,370,331
2022-05-04	33.150	34.100	33.150	33.750	27.550	2,375,443
2022-05-03	34.750	35.050	33.450	33.550	27.387	4,324,894
2022-04-29	34.500	35.200	34.000	34.600	28.244	8,569,097
2022-04-28	34.950	35.000	33.850	34.500	28.162	10,060,497
2022-04-27	32.600	34.850	32.600	34.700	28.325	16,954,506
2022-04-26	31.200	33.800	31.150	33.800	27.591	3,835,462
2022-04-25	31.000	31.200	30.500	30.750	25.101	747,174
2022-04-22	32.500	32.700	31.700	31.850	25.999	894,592
2022-04-21	33.500	33.800	32.350	32.350	26.407	1,704,685
2022-04-20	31.700	34.000	31.350	33.000	26.938	4,565,406
2022-04-19	31.300	31.500	30.900	31.250	25.509	343,662
2022-04-18	30.900	32.150	30.900	31.300	25.550	1,892,699
2022-04-15	30.000	30.900	29.900	30.550	24.938	814,561
2022-04-14	30.100	30.400	29.950	30.000	24.489	344,430
2022-04-13	30.000	30.100	29.900	30.000	24.489	178,012
2022-04-12	29.950	30.000	29.800	29.950	24.448	284,643
2022-04-11	30.400	30.400	29.900	29.950	24.448	426,552
2022-04-08	30.100	30.400	30.050	30.350	24.774	139,529
2022-04-07	30.450	30.500	30.000	30.000	24.489	505,413
2022-04-06	30.650	30.650	30.300	30.500	24.897	260,693
2022-04-01	30.750	30.800	30.500	30.650	25.019	207,042
2022-03-31	31.000	31.700	30.700	30.750	25.101	668,662
2022-03-30	31.000	31.200	30.650	30.800	25.142	417,832
2022-03-29	31.300	31.300	30.800	30.850	25.183	282,556
2022-03-28	30.800	31.150	30.700	31.000	25.305	244,254
2022-03-25	31.900	31.900	31.400	31.400	25.632	469,195
2022-03-24	31.150	32.350	30.950	31.850	25.999	1,131,040
2022-03-23	31.250	31.250	30.950	31.000	25.305	296,300
2022-03-22	31.450	31.450	30.850	31.100	25.387	293,431
2022-03-21	31.000	31.500	31.000	31.150	25.427	390,713
2022-03-18	31.100	31.100	30.600	30.950	25.264	286,058
2022-03-17	30.750	31.050	30.550	30.850	25.183	287,353
2022-03-16	30.050	30.650	30.050	30.500	24.897	379,110
2022-03-15	30.750	30.750	29.950	30.000	24.489	402,110
2022-03-14	30.450	30.500	30.100	30.450	24.856	394,846
2022-03-11	30.800	30.800	30.350	30.400	24.815	205,388
2022-03-10	30.800	31.050	30.600	30.650	25.019	440,099
2022-03-09	29.950	30.600	29.950	30.400	24.815	362,391
2022-03-08	30.100	30.500	29.850	29.850	24.366	493,946
2022-03-07	30.650	31.500	30.300	30.450	24.856	442,920
2022-03-04	31.800	31.800	31.050	31.200	25.468	445,356
2022-03-03	31.150	31.950	31.050	31.700	25.876	614,485
2022-03-02	31.050	31.450	30.850	31.100	25.387	211,126
2022-03-01	30.600	31.300	30.600	31.050	25.346	226,608
2022-02-25	30.500	30.750	30.300	30.600	24.979	246,100
2022-02-24	30.850	31.000	30.300	30.300	24.734	559,995
2022-02-23	30.750	31.250	30.750	31.150	25.427	191,800
2022-02-22	31.150	31.200	30.700	30.750	25.101	589,001
2022-02-21	31.450	31.500	31.000	31.300	25.550	454,612
2022-02-18	31.300	31.600	31.100	31.450	25.672	187,194
2022-02-17	31.550	31.750	31.200	31.350	25.591	280,194

← NewerPage 19 of 21 · 1,215 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.