FIT Holding Co., Ltd. (TPE:3712)
Taiwan · Delayed Price · Currency is TWD 27.30
+0.75 (2.82%)
Jan 22, 2026, 1:35 PM CST
FIT Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 26.70 | 27.45 | 26.50 | 26.55 | 26.55 | -1.48% | 896,455 |
| Jan 20, 2026 | 27.55 | 27.55 | 26.70 | 26.95 | 26.95 | -2.18% | 1,194,590 |
| Jan 19, 2026 | 26.60 | 28.10 | 26.40 | 27.55 | 27.55 | 3.77% | 2,175,734 |
| Jan 16, 2026 | 25.85 | 28.00 | 25.85 | 26.55 | 26.55 | 2.71% | 3,540,835 |
| Jan 15, 2026 | 25.85 | 25.85 | 25.25 | 25.85 | 25.85 | 0.19% | 772,525 |
| Jan 14, 2026 | 26.10 | 26.45 | 25.60 | 25.80 | 25.80 | -1.15% | 1,432,104 |
| Jan 13, 2026 | 25.15 | 26.80 | 25.10 | 26.10 | 26.10 | 4.82% | 3,807,192 |
| Jan 12, 2026 | 24.70 | 25.10 | 24.70 | 24.90 | 24.90 | - | 811,217 |
| Jan 9, 2026 | 24.65 | 24.90 | 23.90 | 24.90 | 24.90 | 2.47% | 850,217 |
| Jan 8, 2026 | 24.70 | 24.80 | 24.25 | 24.30 | 24.30 | -2.02% | 572,082 |
| Jan 7, 2026 | 24.40 | 24.80 | 24.30 | 24.80 | 24.80 | 1.64% | 502,921 |
| Jan 6, 2026 | 24.40 | 24.60 | 24.30 | 24.40 | 24.40 | - | 453,826 |
| Jan 5, 2026 | 25.30 | 25.30 | 24.30 | 24.40 | 24.40 | -2.79% | 675,810 |
| Jan 2, 2026 | 24.50 | 25.20 | 24.50 | 25.10 | 25.10 | 2.45% | 498,151 |
| Dec 31, 2025 | 24.95 | 24.95 | 24.40 | 24.50 | 24.50 | -0.81% | 672,717 |
| Dec 30, 2025 | 25.30 | 25.30 | 24.40 | 24.70 | 24.70 | -2.37% | 913,862 |
| Dec 29, 2025 | 25.25 | 25.75 | 25.20 | 25.30 | 25.30 | 0.20% | 454,180 |
| Dec 26, 2025 | 25.55 | 25.55 | 24.90 | 25.25 | 25.25 | -1.75% | 766,043 |
| Dec 24, 2025 | 26.00 | 26.10 | 25.55 | 25.70 | 25.70 | -1.15% | 313,422 |
| Dec 23, 2025 | 26.20 | 26.45 | 25.90 | 26.00 | 26.00 | -0.19% | 322,678 |
| Dec 22, 2025 | 25.65 | 26.10 | 25.55 | 26.05 | 26.05 | 2.56% | 470,897 |
| Dec 19, 2025 | 25.10 | 25.55 | 25.00 | 25.40 | 25.40 | 1.80% | 304,295 |
| Dec 18, 2025 | 25.20 | 25.50 | 24.80 | 24.95 | 24.95 | -1.19% | 561,801 |
| Dec 17, 2025 | 25.85 | 26.10 | 25.25 | 25.25 | 25.25 | -2.32% | 734,775 |
| Dec 16, 2025 | 26.30 | 26.55 | 25.60 | 25.85 | 25.85 | -1.71% | 813,179 |
| Dec 15, 2025 | 24.85 | 26.35 | 24.70 | 26.30 | 26.30 | 5.41% | 1,024,845 |
| Dec 12, 2025 | 25.05 | 25.45 | 24.95 | 24.95 | 24.95 | -0.40% | 462,457 |
| Dec 11, 2025 | 25.60 | 25.75 | 24.75 | 25.05 | 25.05 | -3.47% | 1,082,367 |
| Dec 10, 2025 | 26.25 | 26.30 | 25.95 | 25.95 | 25.95 | -0.19% | 325,394 |
| Dec 9, 2025 | 25.85 | 26.15 | 25.65 | 26.00 | 26.00 | - | 385,635 |
| Dec 8, 2025 | 26.40 | 26.40 | 26.00 | 26.00 | 26.00 | -0.38% | 300,074 |
| Dec 5, 2025 | 26.45 | 26.60 | 26.05 | 26.10 | 26.10 | -0.57% | 345,581 |
| Dec 4, 2025 | 26.00 | 26.65 | 26.00 | 26.25 | 26.25 | 0.96% | 412,175 |
| Dec 3, 2025 | 26.20 | 26.50 | 26.00 | 26.00 | 26.00 | -0.38% | 324,726 |
| Dec 2, 2025 | 26.00 | 26.15 | 25.65 | 26.10 | 26.10 | 1.75% | 418,856 |
| Dec 1, 2025 | 26.05 | 26.30 | 25.60 | 25.65 | 25.65 | -1.72% | 422,572 |
| Nov 28, 2025 | 26.60 | 26.60 | 26.05 | 26.10 | 26.10 | -1.88% | 465,710 |
| Nov 27, 2025 | 27.10 | 27.20 | 26.20 | 26.60 | 26.60 | -1.48% | 612,432 |
| Nov 26, 2025 | 26.30 | 27.00 | 26.30 | 27.00 | 27.00 | 3.25% | 649,691 |
| Nov 25, 2025 | 25.60 | 26.15 | 25.45 | 26.15 | 26.15 | 2.75% | 547,074 |
| Nov 24, 2025 | 25.55 | 25.85 | 25.00 | 25.45 | 25.45 | 0.20% | 642,086 |
| Nov 21, 2025 | 25.20 | 25.80 | 24.85 | 25.40 | 25.40 | 0.40% | 1,398,834 |
| Nov 20, 2025 | 26.50 | 26.95 | 25.25 | 25.30 | 25.30 | -2.69% | 1,600,961 |
| Nov 19, 2025 | 27.00 | 27.90 | 25.60 | 26.00 | 26.00 | -1.14% | 2,373,750 |
| Nov 18, 2025 | 27.00 | 28.00 | 26.10 | 26.30 | 26.30 | -3.13% | 9,124,569 |
| Nov 17, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | -9.95% | 1,253,701 |
| Nov 14, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | -9.87% | 804,084 |
| Nov 12, 2025 | 33.15 | 33.90 | 33.10 | 33.45 | 33.45 | 0.90% | 447,634 |
| Nov 11, 2025 | 33.75 | 34.00 | 33.10 | 33.15 | 33.15 | -2.07% | 1,207,543 |
| Nov 10, 2025 | 34.15 | 34.20 | 33.20 | 33.85 | 33.85 | -0.73% | 877,206 |