Fitipower Integrated Technology Inc. (TPE:4961)
Taiwan · Delayed Price · Currency is TWD 145.00
-1.00 (-0.68%)
Dec 23, 2025, 1:35 PM CST
TPE:4961 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 146.50 | 147.50 | 145.00 | 145.00 | 145.00 | -0.68% | 596,654 |
| Dec 22, 2025 | 145.50 | 146.50 | 143.00 | 146.00 | 146.00 | 0.69% | 591,883 |
| Dec 19, 2025 | 146.50 | 147.00 | 143.50 | 145.00 | 145.00 | -0.68% | 897,124 |
| Dec 18, 2025 | 147.50 | 149.00 | 144.00 | 146.00 | 146.00 | -1.68% | 1,381,706 |
| Dec 17, 2025 | 138.50 | 151.00 | 138.50 | 148.50 | 148.50 | 7.61% | 2,934,068 |
| Dec 16, 2025 | 136.00 | 138.50 | 135.00 | 138.00 | 138.00 | 1.10% | 561,048 |
| Dec 15, 2025 | 136.00 | 138.00 | 135.00 | 136.50 | 136.50 | -0.36% | 382,270 |
| Dec 12, 2025 | 139.50 | 140.00 | 136.50 | 137.00 | 137.00 | -1.79% | 510,455 |
| Dec 11, 2025 | 140.50 | 142.00 | 138.00 | 139.50 | 139.50 | -0.36% | 431,482 |
| Dec 10, 2025 | 139.00 | 141.00 | 138.00 | 140.00 | 140.00 | 0.36% | 361,579 |
| Dec 9, 2025 | 136.50 | 140.00 | 136.50 | 139.50 | 139.50 | 2.20% | 549,740 |
| Dec 8, 2025 | 139.00 | 139.00 | 136.00 | 136.50 | 136.50 | -0.73% | 505,553 |
| Dec 5, 2025 | 141.00 | 141.00 | 137.50 | 137.50 | 137.50 | -2.48% | 685,344 |
| Dec 4, 2025 | 142.50 | 143.50 | 141.00 | 141.00 | 141.00 | -1.05% | 277,290 |
| 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 |