Fittech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 148.50 | 153.50 | 146.50 | 153.00 | 134.12 | 2,468,180 |
| 2022-05-16 | 156.50 | 156.50 | 147.00 | 147.00 | 128.86 | 2,423,710 |
| 2022-05-13 | 155.00 | 157.00 | 152.00 | 154.00 | 135.00 | 1,855,330 |
| 2022-05-12 | 151.50 | 155.50 | 151.50 | 153.00 | 134.12 | 1,348,077 |
| 2022-05-11 | 157.50 | 159.00 | 152.00 | 152.50 | 133.68 | 1,639,346 |
| 2022-05-10 | 157.50 | 160.00 | 155.50 | 158.00 | 138.51 | 1,748,050 |
| 2022-05-09 | 166.00 | 169.00 | 161.00 | 161.00 | 141.14 | 2,689,019 |
| 2022-05-06 | 159.50 | 163.00 | 158.50 | 162.50 | 142.45 | 647,198 |
| 2022-05-05 | 166.00 | 168.50 | 163.50 | 164.50 | 144.20 | 834,100 |
| 2022-05-04 | 164.00 | 164.50 | 162.50 | 163.00 | 142.89 | 409,229 |
| 2022-05-03 | 161.00 | 163.50 | 160.00 | 162.00 | 142.01 | 629,010 |
| 2022-04-29 | 162.50 | 163.50 | 159.50 | 160.50 | 140.70 | 658,547 |
| 2022-04-28 | 157.50 | 163.50 | 154.00 | 159.00 | 139.38 | 1,190,067 |
| 2022-04-27 | 154.50 | 158.50 | 151.00 | 157.00 | 137.63 | 2,007,100 |
| 2022-04-26 | 163.00 | 164.00 | 160.00 | 161.50 | 141.57 | 902,105 |
| 2022-04-25 | 164.00 | 165.50 | 159.00 | 160.50 | 140.70 | 1,703,511 |
| 2022-04-22 | 170.00 | 173.00 | 168.50 | 169.50 | 148.59 | 970,826 |
| 2022-04-21 | 175.00 | 175.00 | 171.00 | 172.00 | 150.78 | 648,133 |
| 2022-04-20 | 175.50 | 177.50 | 172.00 | 173.50 | 152.09 | 603,105 |
| 2022-04-19 | 177.00 | 179.00 | 174.50 | 174.50 | 152.97 | 513,019 |
| 2022-04-18 | 175.50 | 178.00 | 173.50 | 174.00 | 152.53 | 680,990 |
| 2022-04-15 | 178.50 | 180.50 | 176.50 | 177.00 | 155.16 | 537,237 |
| 2022-04-14 | 184.50 | 184.50 | 178.50 | 180.00 | 157.79 | 499,112 |
| 2022-04-13 | 185.00 | 185.50 | 182.00 | 182.50 | 159.98 | 496,780 |
| 2022-04-12 | 178.50 | 182.50 | 178.50 | 181.50 | 159.11 | 716,029 |
| 2022-04-11 | 187.00 | 187.00 | 180.00 | 180.00 | 157.79 | 1,175,253 |
| 2022-04-08 | 187.00 | 189.00 | 186.00 | 186.50 | 163.49 | 664,132 |
| 2022-04-07 | 191.00 | 192.50 | 185.00 | 185.50 | 162.61 | 1,023,697 |
| 2022-04-06 | 190.00 | 192.50 | 188.50 | 191.00 | 167.43 | 727,769 |
| 2022-04-01 | 193.00 | 193.50 | 188.00 | 193.00 | 169.19 | 1,880,113 |
| 2022-03-31 | 195.50 | 197.00 | 194.00 | 194.50 | 170.50 | 791,156 |
| 2022-03-30 | 200.00 | 201.00 | 194.50 | 195.50 | 171.38 | 3,023,255 |
| 2022-03-29 | 192.50 | 202.00 | 192.00 | 198.00 | 173.57 | 6,522,461 |
| 2022-03-28 | 185.00 | 191.00 | 184.50 | 190.50 | 167.00 | 1,008,562 |
| 2022-03-25 | 192.00 | 192.00 | 187.00 | 188.00 | 164.80 | 1,217,018 |
| 2022-03-24 | 191.00 | 191.00 | 187.50 | 190.00 | 166.56 | 966,202 |
| 2022-03-23 | 190.00 | 193.00 | 188.50 | 191.50 | 167.87 | 1,677,287 |
| 2022-03-22 | 189.50 | 191.50 | 186.50 | 188.00 | 164.80 | 1,540,105 |
| 2022-03-21 | 192.50 | 193.00 | 185.00 | 188.00 | 164.80 | 2,120,117 |
| 2022-03-18 | 187.00 | 190.00 | 182.00 | 188.50 | 165.24 | 1,608,924 |
| 2022-03-17 | 181.50 | 186.50 | 181.50 | 185.00 | 162.17 | 1,716,022 |
| 2022-03-16 | 179.50 | 181.50 | 175.00 | 177.00 | 155.16 | 1,676,002 |
| 2022-03-15 | 184.50 | 185.00 | 175.00 | 175.00 | 153.41 | 2,724,207 |
| 2022-03-14 | 183.50 | 187.50 | 182.50 | 186.50 | 163.49 | 2,146,398 |
| 2022-03-11 | 190.00 | 192.50 | 183.00 | 183.50 | 160.86 | 3,594,319 |
| 2022-03-10 | 188.00 | 189.50 | 185.00 | 186.00 | 163.05 | 1,753,050 |
| 2022-03-09 | 183.00 | 185.50 | 179.00 | 184.50 | 161.74 | 2,335,739 |
| 2022-03-08 | 189.50 | 190.00 | 178.50 | 179.00 | 156.91 | 5,154,225 |
| 2022-03-07 | 196.00 | 197.50 | 187.00 | 190.50 | 167.00 | 3,804,863 |
| 2022-03-04 | 202.50 | 205.00 | 199.00 | 199.50 | 174.88 | 2,364,417 |
| 2022-03-03 | 211.00 | 213.50 | 204.50 | 205.00 | 179.71 | 2,155,555 |
| 2022-03-02 | 207.50 | 209.00 | 199.00 | 209.00 | 183.21 | 3,478,071 |
| 2022-03-01 | 202.50 | 210.00 | 199.50 | 210.00 | 184.09 | 3,813,342 |
| 2022-02-25 | 217.00 | 220.00 | 198.00 | 199.00 | 174.45 | 8,958,064 |
| 2022-02-24 | 227.00 | 227.50 | 211.50 | 214.50 | 188.03 | 5,181,877 |
| 2022-02-23 | 229.50 | 233.00 | 227.00 | 231.50 | 202.94 | 1,255,345 |
| 2022-02-22 | 230.50 | 231.50 | 223.50 | 227.00 | 198.99 | 1,900,359 |
| 2022-02-21 | 231.50 | 233.50 | 227.50 | 232.00 | 203.37 | 1,123,242 |
| 2022-02-18 | 230.00 | 232.50 | 229.00 | 231.50 | 202.94 | 1,210,370 |
| 2022-02-17 | 237.00 | 240.50 | 230.50 | 233.50 | 204.69 | 1,956,165 |
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.