FIT Holding Co., Ltd. (TPE:3712)
Taiwan · Delayed Price · Currency is TWD 20.65
0.00 (0.00%)
Sep 30, 2026, 1:30 PM CST
FIT Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,116,467 |
| 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% | 549,026 |
| Aug 6, 2026 | 20.05 | 20.45 | 19.70 | 20.30 | 20.30 | - | 1,088,577 |
| Aug 5, 2026 | 18.90 | 20.35 | 18.80 | 20.30 | 20.30 | 8.27% | 1,520,414 |
| Aug 4, 2026 | 17.85 | 19.00 | 17.85 | 18.75 | 18.75 | 3.02% | 405,047 |
| Aug 3, 2026 | 17.85 | 18.25 | 17.55 | 18.20 | 18.20 | 1.11% | 479,230 |
| Jul 31, 2026 | 17.00 | 18.00 | 16.75 | 18.00 | 18.00 | 9.76% | 765,926 |
| Jul 30, 2026 | 16.65 | 16.80 | 16.35 | 16.40 | 16.40 | -3.53% | 709,221 |
| Jul 29, 2026 | 16.95 | 17.35 | 16.15 | 17.00 | 17.00 | - | 1,192,051 |
| Jul 28, 2026 | 18.40 | 18.40 | 16.85 | 17.00 | 17.00 | -8.36% | 889,342 |
| Jul 27, 2026 | 18.80 | 18.80 | 17.95 | 18.55 | 18.55 | -0.54% | 574,490 |
| Jul 24, 2026 | 18.35 | 18.70 | 18.20 | 18.65 | 18.65 | 1.63% | 935,558 |
| Jul 23, 2026 | 18.00 | 18.55 | 18.00 | 18.35 | 18.35 | 1.94% | 1,401,859 |
| Jul 22, 2026 | 17.45 | 18.30 | 17.25 | 18.00 | 18.00 | 4.35% | 1,254,542 |
| Jul 21, 2026 | 16.80 | 17.40 | 16.80 | 17.25 | 17.25 | 2.68% | 799,222 |
| Jul 20, 2026 | 16.85 | 17.35 | 16.45 | 16.80 | 16.80 | 1.51% | 1,215,868 |