Fitipower Integrated Technology Inc. (TPE:4961)
Taiwan · Delayed Price · Currency is TWD 142.50
+0.50 (0.35%)
Nov 13, 2025, 1:35 PM CST
TPE:4961 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 142.50 | 143.00 | 142.50 | 143.00 | - | 0.35% | 24,136 |
| Nov 12, 2025 | 141.00 | 145.50 | 141.00 | 142.50 | 142.50 | 1.06% | 502,270 |
| Nov 11, 2025 | 143.50 | 146.00 | 141.00 | 141.00 | 141.00 | -2.08% | 446,901 |
| Nov 10, 2025 | 144.50 | 145.50 | 141.00 | 144.00 | 144.00 | 2.13% | 711,753 |
| Nov 7, 2025 | 144.50 | 144.50 | 140.00 | 141.00 | 141.00 | -2.76% | 758,527 |
| Nov 6, 2025 | 148.00 | 148.00 | 144.00 | 145.00 | 145.00 | -1.36% | 501,378 |
| Nov 5, 2025 | 146.00 | 147.00 | 142.50 | 147.00 | 147.00 | -0.34% | 537,791 |
| Nov 4, 2025 | 150.50 | 151.00 | 147.50 | 147.50 | 147.50 | -1.99% | 606,543 |
| Nov 3, 2025 | 152.00 | 153.00 | 150.00 | 150.50 | 150.50 | -0.99% | 433,970 |
| Oct 31, 2025 | 156.00 | 159.00 | 152.00 | 152.00 | 152.00 | -2.25% | 939,251 |
| Oct 30, 2025 | 157.00 | 158.50 | 155.00 | 155.50 | 155.50 | -0.32% | 375,198 |
| Oct 29, 2025 | 156.50 | 158.50 | 156.00 | 156.00 | 156.00 | -0.32% | 398,157 |
| Oct 28, 2025 | 158.00 | 158.50 | 156.00 | 156.50 | 156.50 | -0.63% | 306,852 |
| Oct 27, 2025 | 158.50 | 158.50 | 156.00 | 157.50 | 157.50 | - | 466,402 |
| Oct 23, 2025 | 158.50 | 159.00 | 157.00 | 157.50 | 157.50 | -0.94% | 259,795 |
| Oct 22, 2025 | 158.50 | 160.00 | 157.50 | 159.00 | 159.00 | 0.32% | 363,673 |
| Oct 21, 2025 | 159.50 | 160.50 | 157.50 | 158.50 | 158.50 | 0.63% | 642,615 |
| Oct 20, 2025 | 158.00 | 159.00 | 155.50 | 157.50 | 157.50 | -0.32% | 687,080 |
| Oct 17, 2025 | 160.00 | 160.50 | 158.00 | 158.00 | 158.00 | -0.94% | 396,086 |
| Oct 16, 2025 | 159.00 | 162.00 | 158.50 | 159.50 | 159.50 | 0.63% | 371,472 |
| Oct 15, 2025 | 160.50 | 161.50 | 158.00 | 158.50 | 158.50 | -1.55% | 430,906 |
| Oct 14, 2025 | 162.00 | 166.00 | 159.00 | 161.00 | 161.00 | - | 458,998 |
| Oct 13, 2025 | 160.00 | 162.00 | 158.00 | 161.00 | 161.00 | -3.30% | 488,426 |
| Oct 9, 2025 | 169.50 | 169.50 | 166.00 | 166.50 | 166.50 | -1.19% | 329,504 |
| Oct 8, 2025 | 167.00 | 169.50 | 166.00 | 168.50 | 168.50 | 0.60% | 345,853 |
| Oct 7, 2025 | 166.00 | 169.50 | 164.50 | 167.50 | 167.50 | 0.90% | 526,019 |
| Oct 3, 2025 | 168.50 | 168.50 | 165.50 | 166.00 | 166.00 | -1.78% | 542,807 |
| Oct 2, 2025 | 170.50 | 170.50 | 168.00 | 169.00 | 169.00 | 0.30% | 266,742 |
| Oct 1, 2025 | 171.00 | 173.50 | 168.50 | 168.50 | 168.50 | -1.46% | 487,596 |
| Sep 30, 2025 | 172.00 | 172.00 | 168.50 | 171.00 | 171.00 | 0.29% | 303,984 |
| Sep 29, 2025 | 170.50 | 170.50 | 170.50 | 170.50 | 170.50 | - | - |
| Sep 26, 2025 | 175.00 | 175.00 | 169.00 | 170.50 | 170.50 | -2.29% | 713,241 |
| Sep 25, 2025 | 174.50 | 177.50 | 173.50 | 174.50 | 174.50 | 0.58% | 598,047 |
| Sep 24, 2025 | 175.50 | 175.50 | 173.00 | 173.50 | 173.50 | - | 332,002 |
| Sep 23, 2025 | 177.50 | 177.50 | 173.50 | 173.50 | 173.50 | -1.70% | 407,350 |
| Sep 22, 2025 | 176.50 | 178.00 | 174.00 | 176.50 | 176.50 | 0.57% | 407,913 |
| Sep 19, 2025 | 177.00 | 179.00 | 175.50 | 175.50 | 175.50 | 0.57% | 668,856 |
| Sep 18, 2025 | 173.50 | 177.50 | 172.50 | 174.50 | 174.50 | 1.45% | 850,608 |
| Sep 17, 2025 | 172.50 | 174.50 | 171.00 | 172.00 | 172.00 | 0.29% | 356,627 |
| Sep 16, 2025 | 169.00 | 172.00 | 169.00 | 171.50 | 171.50 | 1.48% | 396,486 |
| Sep 15, 2025 | 171.00 | 172.00 | 169.00 | 169.00 | 169.00 | -0.88% | 325,157 |
| Sep 12, 2025 | 170.00 | 171.50 | 168.50 | 170.50 | 170.50 | 1.49% | 270,129 |
| Sep 11, 2025 | 172.00 | 172.00 | 168.00 | 168.00 | 168.00 | -2.33% | 693,540 |
| Sep 10, 2025 | 173.50 | 173.50 | 172.00 | 172.00 | 172.00 | -0.86% | 182,981 |
| Sep 9, 2025 | 172.50 | 174.00 | 171.00 | 173.50 | 173.50 | 0.58% | 391,836 |
| Sep 8, 2025 | 172.50 | 176.00 | 172.50 | 172.50 | 172.50 | - | 284,730 |
| Sep 5, 2025 | 174.00 | 174.50 | 172.00 | 172.50 | 172.50 | -0.86% | 269,857 |
| Sep 4, 2025 | 172.00 | 174.50 | 172.00 | 174.00 | 174.00 | 1.46% | 255,889 |
| Sep 3, 2025 | 171.00 | 174.50 | 171.00 | 171.50 | 171.50 | -0.58% | 330,902 |
| Sep 2, 2025 | 175.50 | 176.00 | 171.00 | 172.50 | 172.50 | -1.15% | 288,143 |