FIT Holding Co., Ltd. (TPE:3712)
Taiwan · Delayed Price · Currency is TWD 37.10
+0.10 (0.27%)
Oct 29, 2025, 1:35 PM CST
FIT Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 37.45 | 37.85 | 37.45 | 37.50 | - | 1.08% | 186,001 |
| Oct 28, 2025 | 37.80 | 38.00 | 37.10 | 37.10 | 37.10 | -1.72% | 734,038 |
| Oct 27, 2025 | 38.20 | 38.20 | 37.65 | 37.75 | 37.75 | - | 566,908 |
| Oct 23, 2025 | 38.30 | 38.30 | 37.60 | 37.75 | 37.75 | -0.92% | 710,839 |
| Oct 22, 2025 | 38.85 | 38.85 | 38.05 | 38.10 | 38.10 | -1.93% | 1,249,353 |
| Oct 21, 2025 | 39.95 | 39.95 | 38.85 | 38.85 | 38.85 | -2.75% | 2,084,213 |
| Oct 20, 2025 | 39.05 | 41.20 | 39.00 | 39.95 | 39.95 | 2.70% | 3,142,102 |
| Oct 17, 2025 | 39.00 | 39.10 | 38.30 | 38.90 | 38.90 | 1.70% | 1,661,433 |
| Oct 16, 2025 | 38.70 | 39.20 | 38.20 | 38.25 | 38.25 | -1.03% | 2,475,932 |
| Oct 15, 2025 | 38.40 | 38.70 | 37.50 | 38.65 | 38.65 | 0.78% | 3,485,973 |
| Oct 14, 2025 | 37.75 | 39.50 | 37.25 | 38.35 | 38.35 | 3.09% | 10,990,572 |
| Oct 13, 2025 | 34.80 | 37.20 | 34.75 | 37.20 | 37.20 | 9.90% | 4,934,454 |
| Oct 9, 2025 | 33.80 | 34.15 | 33.80 | 33.85 | 33.85 | 0.30% | 479,315 |
| Oct 8, 2025 | 34.25 | 34.25 | 33.60 | 33.75 | 33.75 | -0.59% | 440,294 |
| Oct 7, 2025 | 33.90 | 34.25 | 33.70 | 33.95 | 33.95 | 0.30% | 517,799 |
| Oct 3, 2025 | 34.30 | 34.30 | 33.75 | 33.85 | 33.85 | -1.31% | 540,320 |
| Oct 2, 2025 | 34.90 | 34.90 | 34.30 | 34.30 | 34.30 | -0.87% | 346,058 |
| Oct 1, 2025 | 34.85 | 35.30 | 34.50 | 34.60 | 34.60 | -1.56% | 493,120 |
| Sep 30, 2025 | 33.90 | 35.30 | 33.60 | 35.15 | 35.15 | 4.15% | 1,080,011 |
| Sep 29, 2025 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - | - |
| Sep 26, 2025 | 34.80 | 34.80 | 33.50 | 33.75 | 33.75 | -2.60% | 955,324 |
| Sep 25, 2025 | 34.75 | 35.35 | 34.50 | 34.65 | 34.65 | - | 672,882 |
| Sep 24, 2025 | 34.65 | 35.30 | 34.45 | 34.65 | 34.65 | 1.02% | 1,222,109 |
| Sep 23, 2025 | 34.55 | 34.85 | 34.15 | 34.30 | 34.30 | -0.72% | 756,249 |
| Sep 22, 2025 | 34.75 | 34.80 | 34.45 | 34.55 | 34.55 | -0.43% | 415,440 |
| Sep 19, 2025 | 35.10 | 35.10 | 34.55 | 34.70 | 34.70 | -0.86% | 519,152 |
| Sep 18, 2025 | 34.70 | 35.25 | 34.40 | 35.00 | 35.00 | 2.64% | 872,580 |
| Sep 17, 2025 | 33.80 | 34.95 | 33.80 | 34.10 | 34.10 | 0.89% | 600,064 |
| Sep 16, 2025 | 33.65 | 33.85 | 33.30 | 33.80 | 33.80 | 0.75% | 591,529 |
| Sep 15, 2025 | 34.50 | 34.55 | 33.55 | 33.55 | 33.55 | -2.75% | 908,249 |
| Sep 12, 2025 | 34.35 | 34.85 | 34.30 | 34.50 | 34.50 | 1.17% | 538,743 |
| Sep 11, 2025 | 35.40 | 35.60 | 34.10 | 34.10 | 34.10 | -2.71% | 1,197,807 |
| Sep 10, 2025 | 35.10 | 35.20 | 34.85 | 35.05 | 35.05 | -0.43% | 577,907 |
| Sep 9, 2025 | 35.30 | 35.50 | 35.05 | 35.20 | 35.20 | 0.57% | 556,042 |
| Sep 8, 2025 | 34.65 | 35.00 | 34.60 | 35.00 | 35.00 | 1.16% | 507,967 |
| Sep 5, 2025 | 35.00 | 35.05 | 34.25 | 34.60 | 34.60 | -0.72% | 747,676 |
| Sep 4, 2025 | 34.25 | 35.05 | 34.25 | 34.85 | 34.85 | 1.75% | 1,034,195 |
| Sep 3, 2025 | 34.50 | 34.70 | 34.15 | 34.25 | 34.25 | -0.72% | 704,512 |
| Sep 2, 2025 | 35.05 | 35.15 | 34.30 | 34.50 | 34.50 | -0.58% | 777,909 |
| Sep 1, 2025 | 35.95 | 36.15 | 34.70 | 34.70 | 34.70 | -4.01% | 1,507,135 |
| Aug 29, 2025 | 36.65 | 36.80 | 36.05 | 36.15 | 36.15 | -1.23% | 1,019,129 |
| 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 |