FIT Holding Co., Ltd. (TPE:3712)
Taiwan · Delayed Price · Currency is TWD 16.70
-0.30 (-1.76%)
Jul 30, 2026, 12:21 PM CST
FIT Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 16.75 | 17.05 | 16.30 | 16.55 | 16.55 | -2.93% | 1,261,902 |
| Jul 16, 2026 | 16.10 | 17.70 | 15.80 | 17.05 | 17.05 | 5.57% | 1,451,175 |
| Jul 15, 2026 | 16.40 | 16.70 | 16.00 | 16.15 | 16.15 | -0.31% | 1,142,829 |
| Jul 14, 2026 | 16.90 | 16.90 | 16.15 | 16.20 | 16.20 | -3.86% | 1,157,220 |
| Jul 13, 2026 | 17.10 | 17.30 | 16.55 | 16.85 | 16.85 | -2.03% | 1,259,665 |
| Jul 9, 2026 | 17.50 | 17.50 | 16.95 | 17.20 | 17.20 | -1.99% | 1,883,388 |
| Jul 8, 2026 | 16.80 | 17.70 | 16.70 | 17.55 | 17.55 | - | 5,501,109 |
| Jul 7, 2026 | 17.55 | 18.05 | 17.55 | 17.55 | 17.55 | -9.77% | 4,934,919 |
| Jul 6, 2026 | 19.10 | 19.90 | 18.95 | 19.45 | 19.45 | 2.64% | 1,104,043 |
| Jul 3, 2026 | 17.95 | 19.00 | 17.95 | 18.95 | 18.95 | 4.70% | 842,364 |
| Jul 2, 2026 | 18.20 | 18.50 | 17.90 | 18.10 | 18.10 | -0.55% | 633,235 |
| Jul 1, 2026 | 18.60 | 18.60 | 18.10 | 18.20 | 18.20 | -1.09% | 317,473 |
| Jun 30, 2026 | 18.15 | 18.65 | 18.15 | 18.40 | 18.40 | 1.66% | 649,511 |
| Jun 29, 2026 | 17.35 | 18.20 | 17.35 | 18.10 | 18.10 | 4.32% | 636,451 |
| Jun 26, 2026 | 18.30 | 18.30 | 17.30 | 17.35 | 17.35 | -6.47% | 831,829 |
| Jun 25, 2026 | 18.20 | 18.90 | 18.20 | 18.55 | 18.55 | 3.34% | 676,337 |
| Jun 24, 2026 | 17.90 | 18.35 | 17.70 | 17.95 | 17.95 | - | 538,889 |
| Jun 23, 2026 | 18.15 | 18.30 | 17.75 | 17.95 | 17.95 | -0.55% | 540,937 |
| Jun 22, 2026 | 17.60 | 18.30 | 17.60 | 18.05 | 18.05 | 2.27% | 697,487 |
| Jun 18, 2026 | 18.00 | 18.05 | 17.65 | 17.65 | 17.65 | -1.40% | 522,909 |
| Jun 17, 2026 | 17.95 | 18.25 | 17.70 | 17.90 | 17.90 | 0.28% | 383,814 |
| Jun 16, 2026 | 17.80 | 18.35 | 17.80 | 17.85 | 17.85 | -0.56% | 914,690 |
| Jun 15, 2026 | 17.35 | 17.95 | 17.35 | 17.95 | 17.95 | 4.36% | 884,867 |
| Jun 12, 2026 | 18.00 | 18.00 | 17.20 | 17.20 | 17.20 | -1.99% | 1,480,976 |
| Jun 11, 2026 | 17.90 | 18.00 | 17.40 | 17.55 | 17.55 | -2.50% | 776,856 |
| Jun 10, 2026 | 18.35 | 18.65 | 17.80 | 18.00 | 18.00 | -2.44% | 646,369 |
| Jun 9, 2026 | 18.15 | 18.65 | 17.95 | 18.45 | 18.45 | 1.10% | 591,794 |
| Jun 8, 2026 | 16.80 | 18.50 | 16.80 | 18.25 | 18.25 | -0.27% | 880,755 |
| Jun 5, 2026 | 17.95 | 18.50 | 17.90 | 18.30 | 18.30 | -1.08% | 979,790 |
| Jun 4, 2026 | 19.55 | 19.70 | 18.50 | 18.50 | 18.50 | -6.09% | 1,035,144 |
| Jun 3, 2026 | 19.10 | 19.75 | 18.80 | 19.70 | 19.70 | 3.14% | 1,276,260 |
| Jun 2, 2026 | 19.85 | 19.85 | 18.60 | 19.10 | 19.10 | -4.02% | 1,510,711 |
| Jun 1, 2026 | 19.50 | 20.05 | 18.55 | 19.90 | 19.90 | 9.04% | 3,242,688 |
| May 29, 2026 | 16.60 | 18.25 | 16.50 | 18.25 | 18.25 | 9.94% | 2,025,386 |
| May 28, 2026 | 16.30 | 17.15 | 16.30 | 16.60 | 16.60 | 3.43% | 1,452,630 |
| May 27, 2026 | 16.30 | 16.50 | 15.85 | 16.05 | 16.05 | -0.62% | 1,027,593 |
| May 26, 2026 | 16.10 | 16.50 | 15.80 | 16.15 | 16.15 | 0.94% | 940,586 |
| May 25, 2026 | 16.35 | 16.90 | 15.65 | 16.00 | 16.00 | -0.93% | 1,231,762 |
| May 22, 2026 | 15.80 | 16.45 | 15.30 | 16.15 | 16.15 | 2.87% | 1,609,275 |
| May 21, 2026 | 15.15 | 15.80 | 15.15 | 15.70 | 15.70 | 5.02% | 1,445,496 |
| May 20, 2026 | 15.55 | 15.55 | 14.70 | 14.95 | 14.95 | -4.78% | 2,074,798 |
| May 19, 2026 | 15.35 | 15.70 | 14.85 | 15.70 | 15.70 | 1.29% | 2,106,931 |