Fitipower Integrated Technology Inc. (TPE:4961)
Taiwan · Delayed Price · Currency is TWD 171.00
+2.00 (1.18%)
Sep 16, 2025, 11:38 AM CST
TPE:4961 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 170.00 | 171.50 | 168.50 | 170.50 | 170.50 | 1.49% | 261,765 |
| 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 |
| Sep 1, 2025 | 177.50 | 178.50 | 173.50 | 174.50 | 174.50 | -1.69% | 282,150 |
| Aug 29, 2025 | 179.00 | 181.00 | 177.00 | 177.50 | 177.50 | -0.56% | 291,184 |
| Aug 28, 2025 | 180.50 | 181.00 | 178.50 | 178.50 | 178.50 | -1.11% | 304,330 |
| Aug 27, 2025 | 178.00 | 181.00 | 178.00 | 180.50 | 180.50 | 1.40% | 466,993 |
| Aug 26, 2025 | 176.00 | 178.00 | 174.50 | 178.00 | 178.00 | 1.14% | 328,439 |
| Aug 25, 2025 | 175.50 | 177.00 | 174.50 | 176.00 | 176.00 | 1.44% | 268,533 |
| Aug 22, 2025 | 174.50 | 175.00 | 173.00 | 173.50 | 173.50 | -0.86% | 324,028 |
| Aug 21, 2025 | 175.50 | 177.50 | 174.50 | 175.00 | 175.00 | - | 327,671 |
| Aug 20, 2025 | 178.00 | 179.00 | 174.00 | 175.00 | 175.00 | -2.51% | 724,915 |
| Aug 19, 2025 | 184.50 | 184.50 | 179.00 | 179.50 | 179.50 | -2.71% | 683,421 |
| Aug 18, 2025 | 187.50 | 187.50 | 184.50 | 184.50 | 184.50 | -0.54% | 443,171 |
| Aug 15, 2025 | 189.00 | 189.00 | 185.00 | 185.50 | 185.50 | -1.33% | 687,588 |
| Aug 14, 2025 | 188.00 | 189.50 | 186.00 | 188.00 | 188.00 | 2.45% | 1,246,117 |
| Aug 13, 2025 | 188.00 | 190.00 | 183.50 | 183.50 | 183.50 | -0.81% | 1,002,826 |
| Aug 12, 2025 | 185.50 | 189.50 | 184.00 | 185.00 | 185.00 | -0.27% | 1,283,578 |
| Aug 11, 2025 | 177.00 | 185.50 | 174.00 | 185.50 | 185.50 | 3.06% | 1,823,964 |
| Aug 8, 2025 | 183.00 | 183.50 | 179.00 | 180.00 | 180.00 | -1.64% | 487,848 |
| Aug 7, 2025 | 185.00 | 186.00 | 182.00 | 183.00 | 183.00 | -0.81% | 266,936 |
| Aug 6, 2025 | 183.50 | 184.50 | 180.50 | 184.50 | 184.50 | 0.54% | 495,371 |
| Aug 5, 2025 | 182.00 | 183.50 | 181.00 | 183.50 | 183.50 | 1.10% | 282,202 |
| Aug 4, 2025 | 180.00 | 182.00 | 178.00 | 181.50 | 181.50 | 0.28% | 321,195 |
| Aug 1, 2025 | 177.50 | 182.00 | 176.50 | 181.00 | 181.00 | 0.28% | 268,201 |
| Jul 31, 2025 | 183.50 | 183.50 | 178.00 | 180.50 | 180.50 | -1.63% | 783,687 |
| Jul 30, 2025 | 183.00 | 184.00 | 180.50 | 183.50 | 183.50 | -0.27% | 373,540 |
| Jul 29, 2025 | 184.00 | 185.00 | 182.50 | 184.00 | 184.00 | - | 202,478 |
| Jul 28, 2025 | 184.50 | 185.50 | 182.50 | 184.00 | 184.00 | -0.27% | 205,302 |
| Jul 25, 2025 | 185.00 | 186.50 | 184.00 | 184.50 | 184.50 | -0.81% | 407,972 |
| Jul 24, 2025 | 187.50 | 187.50 | 184.50 | 186.00 | 186.00 | -0.27% | 375,608 |
| Jul 23, 2025 | 184.50 | 186.50 | 183.50 | 186.50 | 186.50 | 2.47% | 732,847 |
| Jul 22, 2025 | 186.50 | 187.00 | 182.00 | 182.00 | 182.00 | -2.41% | 428,855 |
| Jul 21, 2025 | 187.50 | 188.00 | 186.00 | 186.50 | 186.50 | -0.53% | 360,793 |
| Jul 18, 2025 | 191.00 | 191.50 | 187.00 | 187.50 | 187.50 | -1.57% | 372,807 |
| Jul 17, 2025 | 187.00 | 191.00 | 187.00 | 190.50 | 190.50 | 1.60% | 510,457 |
| Jul 16, 2025 | 187.50 | 189.00 | 186.00 | 187.50 | 187.50 | 0.54% | 337,460 |
| Jul 15, 2025 | 185.00 | 186.50 | 184.00 | 186.50 | 186.50 | 0.81% | 510,322 |
| Jul 14, 2025 | 188.00 | 188.00 | 185.00 | 185.00 | 185.00 | -1.86% | 366,956 |
| Jul 11, 2025 | 187.00 | 189.00 | 186.50 | 188.50 | 188.50 | 0.80% | 571,519 |
| Jul 10, 2025 | 191.00 | 191.00 | 186.00 | 187.00 | 187.00 | -2.09% | 390,588 |
| Jul 9, 2025 | 182.50 | 191.00 | 182.50 | 191.00 | 191.00 | 4.37% | 941,335 |
| Jul 8, 2025 | 185.00 | 186.00 | 181.00 | 183.00 | 183.00 | -1.61% | 682,346 |
| Jul 7, 2025 | 186.50 | 188.00 | 184.50 | 186.00 | 186.00 | -0.53% | 897,714 |