Fittech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	82.800	83.100	81.600	83.000	78.955	333,137
2022-11-03	80.700	83.000	80.300	83.000	78.955	415,807
2022-11-02	80.500	82.400	79.800	81.700	77.718	448,024
2022-11-01	79.000	81.300	78.700	80.500	76.576	458,252
2022-10-31	76.500	79.600	76.000	79.000	75.150	752,038
2022-10-28	78.300	79.800	75.200	75.300	71.630	821,260
2022-10-27	77.800	79.900	77.800	79.800	75.911	446,135
2022-10-26	79.000	79.400	77.000	77.500	73.723	352,000
2022-10-25	81.500	81.500	78.600	78.600	74.769	399,035
2022-10-24	81.700	83.300	81.000	81.000	77.052	468,000
2022-10-21	82.800	83.500	79.400	79.600	75.720	628,148
2022-10-20	80.700	82.900	79.400	82.700	78.669	569,180
2022-10-19	81.000	82.900	80.700	81.000	77.052	392,406
2022-10-18	82.000	82.900	80.300	81.500	77.528	406,130
2022-10-17	77.600	81.200	75.900	81.200	77.242	554,800
2022-10-14	79.000	79.500	77.200	79.200	75.340	558,400
2022-10-13	80.400	80.800	74.500	74.800	71.154	793,947
2022-10-12	81.500	81.500	78.700	79.900	76.006	492,502
2022-10-11	81.200	83.100	79.900	80.200	76.291	1,023,556
2022-10-07	86.400	86.400	83.600	83.900	79.811	610,031
2022-10-06	87.100	87.100	85.300	86.400	82.189	228,500
2022-10-05	86.700	88.000	85.300	86.300	82.094	766,365
2022-10-04	84.600	85.300	84.000	85.000	80.857	600,217
2022-10-03	81.800	84.500	81.800	82.700	78.669	615,010
2022-09-30	80.600	83.800	79.700	83.500	79.430	579,301
2022-09-29	82.700	84.300	81.600	82.400	78.384	557,300
2022-09-28	87.500	87.500	81.300	81.300	77.337	863,260
2022-09-27	85.200	87.800	84.600	87.500	83.235	733,200
2022-09-26	88.800	88.800	84.000	84.500	80.382	1,071,414
2022-09-23	92.500	93.300	89.900	89.900	85.518	634,400
2022-09-22	93.900	93.900	91.600	92.500	87.992	673,300
2022-09-21	94.700	96.000	94.100	94.100	89.514	487,100
2022-09-20	96.800	97.700	94.000	94.500	89.894	967,673
2022-09-19	100.50	100.50	95.900	96.400	91.702	955,600
2022-09-16	101.00	101.50	99.900	100.00	95.126	358,300
2022-09-15	103.00	103.00	100.50	100.50	95.602	442,137
2022-09-14	99.000	101.00	98.200	100.50	95.602	930,261
2022-09-13	103.50	105.00	101.00	102.00	97.029	805,000
2022-09-12	104.00	104.50	99.000	102.00	97.029	2,476,500
2022-09-08	111.00	111.00	107.00	108.50	103.21	667,200
2022-09-07	109.50	110.50	108.50	108.50	103.21	478,039
2022-09-06	114.00	115.00	110.50	111.00	105.59	760,200
2022-09-05	120.00	120.00	113.50	113.50	107.97	1,003,174
2022-09-02	122.00	122.50	118.50	118.50	112.72	661,030
2022-09-01	123.50	124.00	120.50	121.00	115.10	754,442
2022-08-31	121.50	125.00	121.00	123.50	117.48	1,002,473
2022-08-30	119.50	121.00	119.00	121.00	115.10	508,126
2022-08-29	118.00	119.50	116.50	118.50	112.72	709,059
2022-08-26	123.50	125.00	122.00	122.50	116.53	921,166
2022-08-25	120.50	123.00	120.00	121.00	115.10	889,139
2022-08-24	122.00	123.00	118.50	118.50	112.72	694,248
2022-08-23	118.00	120.00	117.50	119.00	113.20	669,020
2022-08-22	122.00	124.50	121.50	122.00	116.05	630,000
2022-08-19	119.50	125.00	119.50	123.50	117.48	1,520,320
2022-08-18	118.50	120.50	117.00	119.50	113.68	801,710
2022-08-17	118.50	121.00	117.50	120.00	114.15	1,045,275
2022-08-16	118.50	119.00	117.50	118.00	112.25	486,102
2022-08-15	119.00	119.50	117.00	118.50	112.72	1,334,234
2022-08-12	113.00	117.50	113.00	117.00	111.30	883,946
2022-08-11	110.50	114.00	109.50	113.00	107.49	1,485,100

← NewerPage 17 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-27	3.4605 TWD
2022-07-28	9.8872 TWD
2021-09-29	3.9549 TWD
2020-08-18	3.8922 TWD
2019-08-12	3.8893 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.