FIT Holding Co., Ltd. (TPE:3712)
Taiwan · Delayed Price · Currency is TWD 20.10
+0.55 (2.81%)
Oct 20, 2026, 1:30 PM CST
FIT Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 20.10 | 20.25 | 20.00 | 20.10 | 20.10 | 2.81% | 548,636 |
| Oct 19, 2026 | 20.15 | 20.15 | 19.50 | 19.55 | 19.55 | -2.98% | 340,287 |
| Oct 16, 2026 | 20.15 | 20.45 | 20.15 | 20.15 | 20.15 | 0.25% | 178,768 |
| Oct 15, 2026 | 20.10 | 20.20 | 19.95 | 20.10 | 20.10 | -0.25% | 307,863 |
| Oct 14, 2026 | 19.90 | 20.30 | 19.85 | 20.15 | 20.15 | 1.26% | 361,775 |
| Oct 13, 2026 | 19.90 | 20.00 | 19.80 | 19.90 | 19.90 | -0.50% | 324,505 |
| Oct 12, 2026 | 20.05 | 20.30 | 19.70 | 20.00 | 20.00 | -0.99% | 1,420,091 |
| Oct 8, 2026 | 20.30 | 20.35 | 20.10 | 20.20 | 20.20 | -0.74% | 366,814 |
| Oct 7, 2026 | 20.60 | 20.65 | 20.35 | 20.35 | 20.35 | -1.21% | 215,571 |
| Oct 6, 2026 | 20.65 | 20.80 | 20.50 | 20.60 | 20.60 | - | 394,696 |
| Oct 5, 2026 | 20.80 | 20.80 | 20.45 | 20.60 | 20.60 | - | 484,994 |
| Oct 2, 2026 | 20.55 | 20.65 | 20.50 | 20.60 | 20.60 | -0.24% | 338,517 |
| Oct 1, 2026 | 20.65 | 20.70 | 20.45 | 20.65 | 20.65 | - | 358,923 |
| Sep 30, 2026 | 20.60 | 20.75 | 20.20 | 20.65 | 20.65 | - | 663,198 |
| Sep 29, 2026 | 20.70 | 20.90 | 20.60 | 20.65 | 20.65 | -0.24% | 426,421 |
| Sep 24, 2026 | 20.60 | 20.75 | 20.50 | 20.70 | 20.70 | 0.24% | 156,631 |
| Sep 23, 2026 | 20.90 | 20.90 | 20.45 | 20.65 | 20.65 | -0.48% | 453,062 |
| Sep 22, 2026 | 21.15 | 21.15 | 20.70 | 20.75 | 20.75 | -1.43% | 324,228 |
| Sep 21, 2026 | 20.65 | 21.20 | 20.50 | 21.05 | 21.05 | 2.18% | 939,277 |
| Sep 18, 2026 | 21.00 | 21.20 | 20.60 | 20.60 | 20.60 | -0.72% | 455,691 |
| Sep 17, 2026 | 20.70 | 20.95 | 20.70 | 20.75 | 20.75 | 0.73% | 283,608 |
| Sep 16, 2026 | 20.50 | 20.70 | 20.50 | 20.60 | 20.60 | 0.24% | 210,116 |
| Sep 15, 2026 | 20.55 | 20.70 | 20.35 | 20.55 | 20.55 | -0.24% | 684,780 |
| Sep 14, 2026 | 20.70 | 20.85 | 20.25 | 20.60 | 20.60 | -0.48% | 382,381 |
| Sep 11, 2026 | 21.00 | 21.10 | 20.70 | 20.70 | 20.70 | -2.36% | 521,490 |
| Sep 10, 2026 | 20.85 | 21.25 | 20.70 | 21.20 | 21.20 | 2.17% | 379,649 |
| Sep 9, 2026 | 20.60 | 20.90 | 20.55 | 20.75 | 20.75 | 0.48% | 153,954 |
| Sep 8, 2026 | 20.65 | 20.75 | 20.55 | 20.65 | 20.65 | - | 429,005 |
| Sep 7, 2026 | 21.15 | 21.20 | 20.65 | 20.65 | 20.65 | -2.59% | 553,160 |
| Sep 4, 2026 | 21.05 | 21.25 | 20.50 | 21.20 | 21.20 | 0.95% | 761,792 |
| Sep 3, 2026 | 21.25 | 21.50 | 20.95 | 21.00 | 21.00 | -0.94% | 690,998 |
| Sep 2, 2026 | 22.00 | 22.00 | 20.95 | 21.20 | 21.20 | -1.85% | 683,604 |
| Sep 1, 2026 | 20.75 | 21.95 | 20.75 | 21.60 | 21.60 | 2.86% | 2,904,437 |
| Aug 31, 2026 | 20.70 | 21.05 | 20.55 | 21.00 | 21.00 | 1.20% | 560,112 |
| Aug 28, 2026 | 21.85 | 21.85 | 20.55 | 20.75 | 20.75 | -4.16% | 1,299,271 |
| Aug 27, 2026 | 21.50 | 22.10 | 21.20 | 21.65 | 21.65 | 2.12% | 2,270,637 |
| Aug 26, 2026 | 20.80 | 21.20 | 20.75 | 21.20 | 21.20 | 1.92% | 2,119,365 |
| Aug 25, 2026 | 20.65 | 21.10 | 20.55 | 20.80 | 20.80 | 0.48% | 5,901,356 |
| Aug 24, 2026 | 20.80 | 21.20 | 20.55 | 20.70 | 20.70 | 0.24% | 1,117,422 |
| Aug 21, 2026 | 20.50 | 20.70 | 20.25 | 20.65 | 20.65 | 0.73% | 781,421 |
| Aug 20, 2026 | 20.55 | 21.15 | 20.30 | 20.50 | 20.50 | - | 866,337 |
| Aug 19, 2026 | 20.40 | 20.70 | 20.20 | 20.50 | 20.50 | 0.49% | 940,304 |
| Aug 18, 2026 | 22.35 | 22.35 | 20.20 | 20.40 | 20.40 | -8.72% | 1,129,011 |
| Aug 17, 2026 | 22.10 | 23.55 | 21.60 | 22.35 | 22.35 | 0.68% | 1,827,536 |
| Aug 14, 2026 | 22.35 | 22.85 | 21.25 | 22.20 | 22.20 | - | 2,559,830 |
| Aug 13, 2026 | 23.25 | 23.25 | 21.70 | 22.20 | 22.20 | -2.63% | 1,212,266 |
| Aug 12, 2026 | 22.40 | 23.95 | 22.25 | 22.80 | 22.80 | 1.79% | 1,267,427 |
| Aug 11, 2026 | 21.00 | 22.45 | 21.00 | 22.40 | 22.40 | 5.91% | 1,318,276 |
| Aug 10, 2026 | 20.35 | 21.15 | 20.25 | 21.15 | 21.15 | 3.93% | 921,801 |
| Aug 7, 2026 | 20.30 | 20.50 | 20.10 | 20.35 | 20.35 | 0.25% | 551,128 |