Fitipower Integrated Technology Inc. (TPE:4961)
Taiwan · Delayed Price · Currency is TWD 142.50
+4.00 (2.89%)
At close: Dec 3, 2025
TPE:4961 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 139.00 | 143.50 | 139.00 | 142.50 | 142.50 | 2.89% | 601,401 |
| Dec 2, 2025 | 139.00 | 140.50 | 138.50 | 138.50 | 138.50 | -0.36% | 344,736 |
| Dec 1, 2025 | 142.00 | 142.00 | 139.00 | 139.00 | 139.00 | -2.11% | 430,181 |
| Nov 28, 2025 | 143.50 | 143.50 | 141.00 | 142.00 | 142.00 | -0.70% | 437,700 |
| Nov 27, 2025 | 138.50 | 143.00 | 138.50 | 143.00 | 143.00 | 4.00% | 829,347 |
| Nov 26, 2025 | 138.50 | 140.00 | 137.50 | 137.50 | 137.50 | - | 1,041,533 |
| Nov 25, 2025 | 138.50 | 140.50 | 137.50 | 137.50 | 137.50 | -0.72% | 721,713 |
| Nov 24, 2025 | 139.00 | 141.50 | 136.50 | 138.50 | 138.50 | -0.36% | 799,612 |
| Nov 21, 2025 | 140.00 | 142.00 | 137.00 | 139.00 | 139.00 | -2.11% | 967,127 |
| Nov 20, 2025 | 141.00 | 142.00 | 139.50 | 142.00 | 142.00 | 3.27% | 865,150 |
| Nov 19, 2025 | 139.00 | 142.00 | 137.50 | 137.50 | 137.50 | -0.72% | 1,112,622 |
| Nov 18, 2025 | 139.50 | 140.00 | 137.50 | 138.50 | 138.50 | -1.42% | 888,766 |
| Nov 17, 2025 | 143.00 | 143.00 | 138.50 | 140.50 | 140.50 | -1.40% | 684,747 |
| Nov 14, 2025 | 142.00 | 144.00 | 140.00 | 142.50 | 142.50 | - | 533,677 |
| Nov 13, 2025 | 142.50 | 144.50 | 142.00 | 142.50 | 142.50 | - | 735,872 |
| Nov 12, 2025 | 141.00 | 145.50 | 141.00 | 142.50 | 142.50 | 1.06% | 502,370 |
| Nov 11, 2025 | 143.50 | 146.00 | 141.00 | 141.00 | 141.00 | -2.08% | 449,309 |
| 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 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 |