Fittech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-16 | 237.50 | 239.50 | 233.00 | 235.00 | 206.00 | 3,201,765 |
| 2022-02-15 | 246.00 | 249.50 | 232.50 | 233.00 | 204.25 | 4,646,615 |
| 2022-02-14 | 244.50 | 247.00 | 239.50 | 243.50 | 213.46 | 3,074,620 |
| 2022-02-11 | 250.00 | 256.00 | 247.00 | 249.50 | 218.72 | 3,762,977 |
| 2022-02-10 | 254.00 | 256.00 | 248.00 | 255.00 | 223.54 | 4,505,402 |
| 2022-02-09 | 240.00 | 255.00 | 239.00 | 253.50 | 222.22 | 8,019,994 |
| 2022-02-08 | 232.50 | 240.00 | 231.50 | 240.00 | 210.39 | 3,492,559 |
| 2022-02-07 | 225.00 | 238.00 | 222.50 | 237.00 | 207.76 | 3,185,215 |
| 2022-01-26 | 220.00 | 227.00 | 219.00 | 221.50 | 194.17 | 3,517,543 |
| 2022-01-25 | 229.00 | 231.50 | 219.00 | 219.00 | 191.98 | 4,738,555 |
| 2022-01-24 | 233.00 | 236.50 | 229.00 | 231.50 | 202.94 | 4,342,240 |
| 2022-01-21 | 248.50 | 250.00 | 233.00 | 233.00 | 204.25 | 7,752,653 |
| 2022-01-20 | 247.00 | 254.00 | 241.50 | 254.00 | 222.66 | 7,598,263 |
| 2022-01-19 | 239.00 | 251.00 | 238.00 | 246.50 | 216.09 | 7,261,185 |
| 2022-01-18 | 245.50 | 255.00 | 239.50 | 246.00 | 215.65 | 11,511,584 |
| 2022-01-17 | 227.00 | 244.50 | 225.50 | 244.50 | 214.33 | 7,427,805 |
| 2022-01-14 | 227.00 | 232.00 | 223.00 | 230.00 | 201.62 | 5,579,242 |
| 2022-01-13 | 242.50 | 246.00 | 228.50 | 229.00 | 200.74 | 7,466,146 |
| 2022-01-12 | 252.00 | 259.00 | 239.00 | 242.50 | 212.58 | 18,826,325 |
| 2022-01-11 | 241.00 | 248.50 | 232.00 | 245.00 | 214.77 | 23,381,729 |
| 2022-01-10 | 219.50 | 242.50 | 219.50 | 239.00 | 209.51 | 11,962,662 |
| 2022-01-07 | 222.00 | 229.50 | 219.00 | 221.50 | 194.17 | 5,373,334 |
| 2022-01-06 | 218.00 | 224.00 | 213.50 | 223.00 | 195.49 | 4,091,450 |
| 2022-01-05 | 217.50 | 221.00 | 215.00 | 219.50 | 192.42 | 1,688,579 |
| 2022-01-04 | 222.00 | 222.00 | 216.50 | 217.50 | 190.66 | 1,321,300 |
| 2022-01-03 | 222.00 | 224.50 | 219.00 | 220.00 | 192.86 | 2,325,127 |
| 2021-12-30 | 215.00 | 221.00 | 213.50 | 219.00 | 191.98 | 2,327,570 |
| 2021-12-29 | 215.00 | 215.00 | 212.50 | 213.50 | 187.16 | 648,130 |
| 2021-12-28 | 215.50 | 217.50 | 213.00 | 213.50 | 187.16 | 1,066,292 |
| 2021-12-27 | 214.00 | 216.00 | 213.00 | 213.50 | 187.16 | 1,073,059 |
| 2021-12-24 | 217.50 | 220.00 | 215.00 | 215.50 | 188.91 | 1,263,010 |
| 2021-12-23 | 218.00 | 221.00 | 215.50 | 215.50 | 188.91 | 1,230,152 |
| 2021-12-22 | 218.50 | 219.50 | 215.50 | 216.00 | 189.35 | 1,094,408 |
| 2021-12-21 | 216.00 | 219.00 | 212.00 | 218.50 | 191.54 | 1,812,170 |
| 2021-12-20 | 216.50 | 220.00 | 215.00 | 216.50 | 189.79 | 1,916,220 |
| 2021-12-17 | 230.50 | 234.00 | 214.50 | 216.00 | 189.35 | 8,810,584 |
| 2021-12-16 | 222.00 | 241.00 | 222.00 | 235.50 | 206.44 | 10,247,417 |
| 2021-12-15 | 225.00 | 226.00 | 217.00 | 219.50 | 192.42 | 2,526,207 |
| 2021-12-14 | 225.00 | 228.00 | 221.00 | 223.00 | 195.49 | 3,815,299 |
| 2021-12-13 | 216.50 | 228.00 | 216.50 | 223.50 | 195.92 | 4,343,760 |
| 2021-12-10 | 216.50 | 218.00 | 213.50 | 214.00 | 187.60 | 1,566,518 |
| 2021-12-09 | 218.00 | 224.00 | 216.00 | 219.00 | 191.98 | 2,350,261 |
| 2021-12-08 | 233.00 | 235.50 | 217.50 | 219.50 | 192.42 | 8,316,882 |
| 2021-12-07 | 224.50 | 231.00 | 222.00 | 227.50 | 199.43 | 6,630,593 |
| 2021-12-06 | 213.50 | 226.00 | 213.50 | 222.00 | 194.61 | 3,824,814 |
| 2021-12-03 | 206.00 | 217.00 | 206.00 | 215.00 | 188.47 | 3,125,305 |
| 2021-12-02 | 209.00 | 211.50 | 205.50 | 205.50 | 180.14 | 1,360,297 |
| 2021-12-01 | 208.00 | 211.00 | 206.00 | 209.00 | 183.21 | 938,305 |
| 2021-11-30 | 211.00 | 213.00 | 203.50 | 209.50 | 183.65 | 2,964,471 |
| 2021-11-29 | 202.00 | 211.50 | 200.00 | 211.00 | 184.97 | 2,002,181 |
| 2021-11-26 | 209.00 | 213.50 | 206.00 | 206.00 | 180.58 | 2,582,537 |
| 2021-11-25 | 216.00 | 218.00 | 206.00 | 206.00 | 180.58 | 4,038,665 |
| 2021-11-24 | 221.00 | 228.00 | 217.00 | 217.00 | 190.23 | 5,498,201 |
| 2021-11-23 | 218.00 | 223.00 | 214.50 | 222.00 | 194.61 | 3,649,869 |
| 2021-11-22 | 213.00 | 223.00 | 212.50 | 221.50 | 194.17 | 3,837,580 |
| 2021-11-19 | 211.00 | 213.50 | 206.00 | 209.50 | 183.65 | 2,321,292 |
| 2021-11-18 | 217.50 | 220.00 | 209.00 | 209.50 | 183.65 | 2,514,222 |
| 2021-11-17 | 214.50 | 218.00 | 213.00 | 217.50 | 190.66 | 1,308,346 |
| 2021-11-16 | 214.50 | 219.00 | 211.50 | 214.50 | 188.03 | 2,125,433 |
| 2021-11-15 | 208.50 | 219.50 | 207.50 | 214.50 | 188.03 | 4,516,562 |
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.