FIT Holding Co., Ltd. (TPE:3712)
Taiwan · Delayed Price · Currency is TWD 20.65
-0.40 (-1.90%)
May 8, 2026, 1:30 PM CST
FIT Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 21.05 | 21.30 | 20.35 | 20.65 | 20.65 | -1.90% | 604,701 |
| May 7, 2026 | 20.30 | 21.20 | 20.00 | 21.05 | 21.05 | 4.73% | 843,458 |
| May 6, 2026 | 20.30 | 20.45 | 19.95 | 20.10 | 20.10 | 0.25% | 636,197 |
| May 5, 2026 | 19.80 | 20.30 | 19.80 | 20.05 | 20.05 | 1.78% | 518,232 |
| May 4, 2026 | 20.05 | 20.10 | 19.60 | 19.70 | 19.70 | -0.76% | 684,742 |
| Apr 30, 2026 | 20.60 | 20.60 | 19.70 | 19.85 | 19.85 | -3.87% | 753,814 |
| Apr 29, 2026 | 20.20 | 20.70 | 20.00 | 20.65 | 20.65 | 2.23% | 675,808 |
| Apr 28, 2026 | 20.50 | 20.50 | 19.80 | 20.20 | 20.20 | -1.46% | 775,717 |
| Apr 27, 2026 | 21.80 | 21.80 | 20.20 | 20.50 | 20.50 | 3.27% | 2,451,786 |
| Apr 24, 2026 | 20.90 | 21.00 | 19.70 | 19.85 | 19.85 | -3.64% | 941,467 |
| Apr 23, 2026 | 21.30 | 22.00 | 20.40 | 20.60 | 20.60 | -3.29% | 1,367,684 |
| Apr 22, 2026 | 23.50 | 23.55 | 21.30 | 21.30 | 21.30 | -8.58% | 3,582,209 |
| Apr 21, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 9.91% | 688,849 |
| Apr 20, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 9.84% | 486,040 |
| Apr 17, 2026 | 19.50 | 19.70 | 19.05 | 19.30 | 19.30 | 0.52% | 1,068,870 |
| Apr 16, 2026 | 18.25 | 19.30 | 18.20 | 19.20 | 19.20 | 5.79% | 1,392,779 |
| Apr 15, 2026 | 18.00 | 19.40 | 17.75 | 18.15 | 18.15 | 2.54% | 2,323,797 |
| Apr 14, 2026 | 17.40 | 17.75 | 17.25 | 17.70 | 17.70 | 4.42% | 996,335 |
| Apr 13, 2026 | 17.30 | 17.35 | 16.60 | 16.95 | 16.95 | -2.02% | 1,270,577 |
| Apr 10, 2026 | 17.55 | 17.85 | 17.25 | 17.30 | 17.30 | 0.58% | 624,807 |
| Apr 9, 2026 | 18.55 | 18.55 | 17.15 | 17.20 | 17.20 | -4.97% | 1,726,281 |
| Apr 8, 2026 | 17.05 | 18.55 | 16.70 | 18.10 | 18.10 | 1.97% | 3,716,566 |
| Apr 7, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -9.90% | 1,128,305 |
| Apr 2, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -9.84% | 1,449,183 |
| Apr 1, 2026 | 22.25 | 22.25 | 21.65 | 21.85 | 21.85 | 0.92% | 387,471 |
| Mar 31, 2026 | 22.20 | 22.35 | 21.60 | 21.65 | 21.65 | -3.56% | 626,281 |
| Mar 30, 2026 | 22.95 | 22.95 | 22.40 | 22.45 | 22.45 | -3.23% | 464,698 |
| Mar 27, 2026 | 23.50 | 23.50 | 23.00 | 23.20 | 23.20 | -1.28% | 234,219 |
| Mar 26, 2026 | 23.60 | 23.80 | 23.40 | 23.50 | 23.50 | 0.86% | 361,797 |
| Mar 25, 2026 | 23.30 | 23.35 | 23.00 | 23.30 | 23.30 | 1.53% | 354,605 |
| Mar 24, 2026 | 23.75 | 23.75 | 22.80 | 22.95 | 22.95 | -0.43% | 380,289 |
| Mar 23, 2026 | 23.05 | 23.95 | 22.90 | 23.05 | 23.05 | -2.12% | 492,512 |
| Mar 20, 2026 | 23.05 | 23.90 | 23.05 | 23.55 | 23.55 | 2.17% | 479,629 |
| Mar 19, 2026 | 23.90 | 23.95 | 23.00 | 23.05 | 23.05 | -3.56% | 531,542 |
| Mar 18, 2026 | 24.90 | 24.90 | 23.90 | 23.90 | 23.90 | -2.05% | 430,471 |
| Mar 17, 2026 | 24.00 | 24.65 | 24.00 | 24.40 | 24.40 | 2.31% | 673,276 |
| Mar 16, 2026 | 22.50 | 24.40 | 22.35 | 23.85 | 23.85 | 6.95% | 973,062 |
| Mar 13, 2026 | 22.20 | 22.50 | 21.90 | 22.30 | 22.30 | -1.33% | 389,824 |
| Mar 12, 2026 | 23.00 | 23.45 | 22.55 | 22.60 | 22.60 | -2.80% | 540,210 |
| Mar 11, 2026 | 22.25 | 23.45 | 21.85 | 23.25 | 23.25 | 7.39% | 745,942 |
| Mar 10, 2026 | 21.75 | 22.00 | 21.30 | 21.65 | 21.65 | 1.41% | 728,311 |
| Mar 9, 2026 | 22.30 | 22.50 | 21.35 | 21.35 | 21.35 | -7.38% | 1,788,473 |
| Mar 6, 2026 | 23.50 | 23.50 | 22.75 | 23.05 | 23.05 | -1.91% | 866,228 |
| Mar 5, 2026 | 24.20 | 24.20 | 23.35 | 23.50 | 23.50 | -1.05% | 1,379,304 |
| Mar 4, 2026 | 24.40 | 24.60 | 23.70 | 23.75 | 23.75 | -3.26% | 1,393,867 |
| Mar 3, 2026 | 24.60 | 25.40 | 24.50 | 24.55 | 24.55 | -1.01% | 987,395 |
| Mar 2, 2026 | 24.90 | 25.00 | 24.45 | 24.80 | 24.80 | -1.00% | 667,877 |
| Feb 26, 2026 | 25.45 | 25.45 | 24.85 | 25.05 | 25.05 | -1.57% | 673,643 |
| Feb 25, 2026 | 25.10 | 26.10 | 24.80 | 25.45 | 25.45 | 1.80% | 992,387 |
| Feb 24, 2026 | 25.15 | 25.70 | 25.00 | 25.00 | 25.00 | -1.19% | 657,365 |