FIT Holding Co., Ltd. (TPE:3712)
Taiwan · Delayed Price · Currency is TWD 36.15
-0.45 (-1.23%)
Aug 29, 2025, 2:36 PM CST
FIT Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 36.65 | 36.80 | 36.05 | 36.15 | 36.15 | -1.23% | 1,018,559 |
| Aug 28, 2025 | 36.85 | 36.90 | 36.40 | 36.60 | 36.60 | -0.54% | 991,018 |
| Aug 27, 2025 | 36.60 | 36.85 | 36.35 | 36.80 | 36.80 | 1.66% | 688,254 |
| Aug 26, 2025 | 36.75 | 36.75 | 36.05 | 36.20 | 36.20 | -0.96% | 803,276 |
| Aug 25, 2025 | 36.70 | 36.95 | 36.45 | 36.55 | 36.55 | 1.25% | 921,658 |
| Aug 22, 2025 | 36.65 | 37.10 | 36.05 | 36.10 | 36.10 | -1.63% | 1,425,676 |
| Aug 21, 2025 | 37.05 | 37.45 | 36.70 | 36.70 | 36.70 | -0.27% | 1,724,002 |
| Aug 20, 2025 | 37.15 | 37.30 | 36.05 | 36.80 | 36.80 | -0.94% | 2,265,977 |
| Aug 19, 2025 | 38.70 | 38.80 | 37.00 | 37.15 | 37.15 | -4.01% | 3,860,852 |
| Aug 18, 2025 | 39.60 | 39.90 | 38.60 | 38.70 | 38.70 | -2.27% | 3,696,590 |
| Aug 15, 2025 | 42.00 | 42.45 | 39.40 | 39.60 | 39.60 | -8.33% | 9,109,759 |
| Aug 14, 2025 | 43.20 | 45.00 | 43.20 | 43.20 | 43.20 | -10.00% | 15,036,563 |
| Aug 13, 2025 | 48.45 | 48.60 | 47.30 | 48.00 | 48.00 | 0.84% | 1,572,836 |
| Aug 12, 2025 | 48.20 | 48.55 | 47.60 | 47.60 | 47.60 | -1.65% | 2,114,974 |
| Aug 11, 2025 | 49.20 | 49.20 | 48.00 | 48.40 | 48.40 | -2.22% | 1,214,902 |
| Aug 8, 2025 | 49.20 | 49.70 | 49.00 | 49.50 | 49.50 | 1.02% | 581,546 |
| Aug 7, 2025 | 49.90 | 49.90 | 48.80 | 49.00 | 49.00 | -0.61% | 804,013 |
| Aug 6, 2025 | 49.45 | 49.90 | 49.25 | 49.30 | 49.30 | -0.60% | 726,241 |
| Aug 5, 2025 | 49.20 | 49.75 | 49.00 | 49.60 | 49.60 | 1.64% | 1,127,412 |
| Aug 4, 2025 | 48.30 | 49.00 | 47.80 | 48.80 | 48.80 | 0.83% | 682,135 |
| Aug 1, 2025 | 47.00 | 48.80 | 46.50 | 48.40 | 48.40 | 1.36% | 1,036,925 |
| Jul 31, 2025 | 48.40 | 48.50 | 47.75 | 47.75 | 47.75 | -1.24% | 788,404 |
| Jul 30, 2025 | 48.05 | 48.45 | 47.55 | 48.35 | 48.35 | 1.04% | 792,568 |
| Jul 29, 2025 | 48.80 | 48.80 | 47.55 | 47.85 | 47.85 | -1.95% | 1,819,132 |
| Jul 28, 2025 | 50.30 | 50.30 | 48.50 | 48.80 | 48.80 | -2.01% | 2,121,613 |
| Jul 25, 2025 | 50.70 | 51.00 | 49.60 | 49.80 | 49.80 | -1.78% | 1,788,426 |
| Jul 24, 2025 | 51.40 | 51.70 | 50.50 | 50.70 | 50.70 | -4.16% | 4,263,192 |
| Jul 23, 2025 | 52.80 | 53.40 | 52.50 | 52.90 | 49.90 | 2.92% | 4,486,780 |
| Jul 22, 2025 | 52.80 | 52.90 | 51.20 | 51.40 | 48.49 | -2.28% | 2,533,375 |
| Jul 21, 2025 | 53.00 | 53.20 | 52.50 | 52.60 | 49.62 | - | 1,789,326 |
| Jul 18, 2025 | 52.40 | 53.30 | 52.10 | 52.60 | 49.62 | 0.96% | 2,848,983 |
| Jul 17, 2025 | 51.70 | 52.40 | 51.40 | 52.10 | 49.15 | 1.76% | 1,877,898 |
| Jul 16, 2025 | 51.80 | 51.80 | 51.20 | 51.20 | 48.30 | -0.39% | 1,705,507 |
| Jul 15, 2025 | 50.60 | 51.40 | 50.30 | 51.40 | 48.49 | 1.78% | 2,044,352 |
| Jul 14, 2025 | 51.90 | 52.90 | 50.50 | 50.50 | 47.64 | -0.39% | 11,596,959 |
| Jul 11, 2025 | 50.70 | 50.70 | 49.95 | 50.70 | 47.82 | 9.98% | 4,529,430 |
| Jul 10, 2025 | 46.10 | 46.55 | 46.10 | 46.10 | 43.49 | - | 477,051 |
| Jul 9, 2025 | 46.50 | 46.50 | 45.85 | 46.10 | 43.49 | 0.66% | 297,107 |
| Jul 8, 2025 | 45.95 | 46.10 | 45.50 | 45.80 | 43.20 | -0.54% | 583,410 |
| Jul 7, 2025 | 46.35 | 46.65 | 45.80 | 46.05 | 43.44 | -1.18% | 459,404 |
| Jul 4, 2025 | 48.40 | 48.40 | 46.55 | 46.60 | 43.96 | -2.82% | 1,029,327 |
| Jul 3, 2025 | 47.95 | 48.45 | 47.95 | 47.95 | 45.23 | 0.52% | 1,070,723 |
| Jul 2, 2025 | 47.60 | 47.85 | 47.35 | 47.70 | 44.99 | 0.85% | 487,304 |
| Jul 1, 2025 | 47.50 | 47.75 | 46.90 | 47.30 | 44.62 | 0.42% | 695,163 |
| Jun 30, 2025 | 47.05 | 47.45 | 46.80 | 47.10 | 44.43 | -0.21% | 550,541 |
| Jun 27, 2025 | 47.35 | 47.45 | 46.85 | 47.20 | 44.52 | 0.75% | 737,851 |
| Jun 26, 2025 | 47.10 | 47.50 | 46.70 | 46.85 | 44.19 | 0.32% | 566,418 |
| Jun 25, 2025 | 47.10 | 47.15 | 46.60 | 46.70 | 44.05 | -0.32% | 538,625 |
| Jun 24, 2025 | 46.25 | 47.15 | 46.10 | 46.85 | 44.19 | 3.19% | 613,437 |
| Jun 23, 2025 | 45.50 | 45.55 | 44.00 | 45.40 | 42.83 | -1.30% | 504,851 |