FIT Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	31.400	32.400	31.300	31.300	25.550	479,736
2022-02-15	31.350	31.450	30.800	31.000	25.305	407,836
2022-02-14	31.500	31.500	30.950	31.100	25.387	457,908
2022-02-11	31.550	32.300	31.550	31.800	25.958	627,716
2022-02-10	32.950	33.050	32.600	32.700	26.693	291,500
2022-02-09	32.850	33.100	32.650	32.950	26.897	518,121
2022-02-08	32.250	32.750	32.050	32.750	26.734	351,922
2022-02-07	31.150	32.400	31.150	32.250	26.325	580,615
2022-01-26	30.750	31.250	30.600	30.850	25.183	422,746
2022-01-25	31.200	31.450	30.700	30.750	25.101	859,100
2022-01-24	31.800	31.800	30.950	31.650	25.836	593,252
2022-01-21	33.100	33.100	32.000	32.050	26.162	1,114,900
2022-01-20	33.400	33.600	33.150	33.300	27.183	519,706
2022-01-19	32.650	33.900	32.650	33.400	27.264	1,582,526
2022-01-18	32.600	33.350	32.600	32.900	26.856	680,090
2022-01-17	32.500	32.850	32.150	32.800	26.774	472,493
2022-01-14	32.000	32.900	31.500	32.500	26.529	975,075
2022-01-13	32.500	32.600	32.000	32.000	26.121	990,000
2022-01-12	33.150	33.300	32.500	32.500	26.529	741,426
2022-01-11	34.550	34.600	32.900	32.900	26.856	2,220,514
2022-01-10	34.600	34.950	34.200	34.550	28.203	2,325,313
2022-01-07	36.600	37.200	34.000	34.100	27.836	5,744,687
2022-01-06	33.400	34.200	33.050	34.100	27.836	1,767,182
2022-01-05	32.900	33.700	32.900	33.450	27.305	1,233,383
2022-01-04	32.750	33.250	32.750	32.900	26.856	566,284
2022-01-03	33.100	33.350	32.750	32.800	26.774	384,000
2021-12-30	32.800	33.300	32.650	32.850	26.815	604,958
2021-12-29	32.550	32.850	32.200	32.600	26.611	370,153
2021-12-28	32.900	33.250	32.300	32.350	26.407	603,695
2021-12-27	32.750	32.900	32.300	32.700	26.693	519,929
2021-12-24	32.650	32.900	32.400	32.400	26.448	253,431
2021-12-23	32.550	32.750	32.300	32.550	26.570	419,289
2021-12-22	33.050	33.100	32.550	32.550	26.570	353,050
2021-12-21	32.200	32.900	32.050	32.550	26.570	634,214
2021-12-20	32.550	33.350	32.100	32.100	26.203	1,198,608
2021-12-17	31.750	32.500	31.750	31.800	25.958	762,084
2021-12-16	32.000	32.150	31.600	31.700	25.876	562,805
2021-12-15	31.700	32.200	31.550	31.800	25.958	329,661
2021-12-14	33.150	33.150	31.500	31.500	25.713	1,431,088
2021-12-13	34.200	34.200	32.800	33.150	27.060	1,285,372
2021-12-10	33.000	34.200	32.400	33.800	27.591	1,945,894
2021-12-09	32.550	33.250	32.400	32.900	26.856	1,124,750
2021-12-08	32.650	32.650	31.750	32.050	26.162	768,153
2021-12-07	31.250	31.900	31.250	31.500	25.713	536,591
2021-12-06	30.900	31.000	30.450	30.800	25.142	350,650
2021-12-03	30.950	31.700	30.800	31.050	25.346	565,780
2021-12-02	31.050	31.300	30.550	30.550	24.938	825,194
2021-12-01	31.300	31.350	30.700	31.250	25.509	660,822
2021-11-30	31.450	31.800	31.400	31.450	25.672	460,197
2021-11-29	30.500	31.200	30.150	31.050	25.346	716,620
2021-11-26	32.300	32.400	31.250	31.400	25.632	1,127,482
2021-11-25	32.850	33.150	32.300	32.300	26.366	609,461
2021-11-24	32.200	32.700	32.150	32.600	26.611	493,470
2021-11-23	32.700	33.100	32.300	32.350	26.407	878,543
2021-11-22	32.800	33.200	32.000	33.150	27.060	911,172
2021-11-19	33.500	33.600	32.650	32.700	26.693	1,422,276
2021-11-18	33.350	33.950	33.250	33.400	27.264	756,352
2021-11-17	33.700	33.700	33.050	33.350	27.223	788,548
2021-11-16	34.300	34.700	33.300	33.400	27.264	1,635,555
2021-11-15	37.150	37.150	34.000	34.300	27.999	3,727,231

← NewerPage 20 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.