FIT Holding Co., Ltd. (TPE:3712)
Taiwan · Delayed Price · Currency is TWD 20.50
+0.10 (0.49%)
Aug 19, 2026, 1:30 PM CST
FIT Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 20.40 | 20.70 | 20.20 | 20.40 | - | - | 652,315 |
| 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 |
| 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 |