Fitipower Integrated Technology Inc. (TPE:4961)
Taiwan · Delayed Price · Currency is TWD 158.00
-1.50 (-0.94%)
Oct 17, 2025, 2:38 PM CST
TPE:4961 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 160.00 | 160.50 | 158.00 | 158.00 | 158.00 | -0.94% | 375,282 |
| 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 |
| 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 |