Fitipower Integrated Technology Inc. (TPE:4961)
Taiwan · Delayed Price · Currency is TWD 181.00
+0.50 (0.28%)
Aug 1, 2025, 2:38 PM CST
ANSYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 177.50 | 180.50 | 177.00 | 180.50 | - | - | 64,979 |
| Jul 31, 2025 | 183.50 | 183.50 | 178.00 | 180.50 | 180.50 | -1.63% | 704,086 |
| 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 |
| Jul 4, 2025 | 196.50 | 196.50 | 187.00 | 187.00 | 187.00 | -4.83% | 1,669,637 |
| Jul 3, 2025 | 195.50 | 198.00 | 193.50 | 196.50 | 196.50 | -1.26% | 1,524,920 |
| Jul 2, 2025 | 195.50 | 200.50 | 195.50 | 199.00 | 199.00 | 1.27% | 634,195 |
| Jul 1, 2025 | 203.50 | 207.00 | 196.50 | 196.50 | 196.50 | -10.07% | 4,242,053 |
| Jun 30, 2025 | 230.50 | 230.50 | 218.50 | 218.50 | 205.63 | -3.53% | 1,830,930 |
| Jun 27, 2025 | 216.50 | 228.50 | 214.50 | 226.50 | 213.16 | 5.84% | 2,724,030 |
| Jun 26, 2025 | 214.50 | 217.50 | 212.50 | 214.00 | 201.40 | 1.90% | 1,111,437 |
| Jun 25, 2025 | 209.50 | 212.00 | 209.00 | 210.00 | 197.63 | 0.48% | 586,402 |
| Jun 24, 2025 | 209.50 | 213.00 | 208.00 | 209.00 | 196.69 | 1.70% | 799,742 |
| Jun 23, 2025 | 202.50 | 206.50 | 201.00 | 205.50 | 193.40 | 0.98% | 810,096 |
| Jun 20, 2025 | 210.50 | 211.50 | 203.50 | 203.50 | 191.51 | -3.55% | 1,537,908 |
| Jun 19, 2025 | 214.00 | 215.00 | 211.00 | 211.00 | 198.57 | -1.63% | 269,059 |
| Jun 18, 2025 | 214.50 | 217.50 | 213.50 | 214.50 | 201.87 | - | 396,982 |
| Jun 17, 2025 | 215.50 | 217.50 | 213.00 | 214.50 | 201.87 | 0.23% | 323,761 |
| Jun 16, 2025 | 213.00 | 214.00 | 211.00 | 214.00 | 201.40 | - | 334,719 |
| Jun 13, 2025 | 214.50 | 215.50 | 212.50 | 214.00 | 201.40 | -1.15% | 288,514 |
| Jun 12, 2025 | 218.00 | 220.00 | 216.00 | 216.50 | 203.75 | -0.46% | 286,834 |
| Jun 11, 2025 | 216.50 | 218.00 | 215.00 | 217.50 | 204.69 | 1.16% | 305,983 |
| Jun 10, 2025 | 213.00 | 215.00 | 211.00 | 215.00 | 202.34 | 1.90% | 321,811 |
| Jun 9, 2025 | 215.00 | 216.00 | 209.50 | 211.00 | 198.57 | -0.71% | 411,799 |
| Jun 6, 2025 | 214.50 | 216.00 | 212.00 | 212.50 | 199.98 | -0.47% | 298,167 |
| Jun 5, 2025 | 216.00 | 216.50 | 213.50 | 213.50 | 200.92 | -0.93% | 207,632 |
| Jun 4, 2025 | 211.00 | 216.00 | 211.00 | 215.50 | 202.81 | 3.11% | 403,158 |
| Jun 3, 2025 | 210.00 | 212.50 | 209.00 | 209.00 | 196.69 | 0.24% | 379,312 |
| Jun 2, 2025 | 215.00 | 216.00 | 208.50 | 208.50 | 196.22 | -3.02% | 627,664 |
| May 29, 2025 | 214.00 | 217.00 | 211.00 | 215.00 | 202.34 | 1.90% | 465,805 |
| May 28, 2025 | 216.50 | 216.50 | 211.00 | 211.00 | 198.57 | -1.40% | 295,133 |
| May 27, 2025 | 216.50 | 217.00 | 214.00 | 214.00 | 201.40 | - | 342,775 |
| May 26, 2025 | 215.00 | 216.50 | 214.00 | 214.00 | 201.40 | -0.70% | 304,626 |
| May 23, 2025 | 215.50 | 218.00 | 215.50 | 215.50 | 202.81 | -0.23% | 305,156 |