Fitipower Integrated Technology Inc. (TPE:4961)
Taiwan · Delayed Price · Currency is TWD 169.00
-5.50 (-3.15%)
May 15, 2026, 1:30 PM CST
TPE:4961 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 175.00 | 175.50 | 167.50 | 169.00 | 169.00 | -3.15% | 1,594,362 |
| May 14, 2026 | 175.50 | 179.00 | 173.00 | 174.50 | 174.50 | 0.58% | 1,580,363 |
| May 13, 2026 | 176.00 | 178.00 | 172.50 | 173.50 | 173.50 | -2.25% | 2,447,215 |
| May 12, 2026 | 178.00 | 180.00 | 173.00 | 177.50 | 177.50 | 4.11% | 4,229,432 |
| May 11, 2026 | 171.50 | 173.00 | 164.00 | 170.50 | 170.50 | 0.29% | 2,067,111 |
| May 8, 2026 | 161.50 | 174.00 | 160.50 | 170.00 | 170.00 | 5.59% | 4,471,411 |
| May 7, 2026 | 158.00 | 162.00 | 157.50 | 161.00 | 161.00 | 2.88% | 1,422,732 |
| May 6, 2026 | 160.00 | 160.50 | 155.00 | 156.50 | 156.50 | -1.57% | 1,037,685 |
| May 5, 2026 | 156.00 | 159.50 | 155.00 | 159.00 | 159.00 | 2.25% | 732,758 |
| May 4, 2026 | 155.00 | 158.00 | 153.50 | 155.50 | 155.50 | 1.97% | 771,340 |
| Apr 30, 2026 | 157.50 | 159.00 | 151.50 | 152.50 | 152.50 | -2.87% | 1,415,166 |
| Apr 29, 2026 | 156.00 | 158.00 | 155.50 | 157.00 | 157.00 | - | 446,678 |
| Apr 28, 2026 | 160.00 | 160.00 | 156.50 | 157.00 | 157.00 | -1.26% | 679,499 |
| Apr 27, 2026 | 164.00 | 164.50 | 159.00 | 159.00 | 159.00 | -0.63% | 1,337,472 |
| Apr 24, 2026 | 163.00 | 166.00 | 158.50 | 160.00 | 160.00 | -1.23% | 1,659,648 |
| Apr 23, 2026 | 175.00 | 178.00 | 155.50 | 162.00 | 162.00 | -4.14% | 6,560,382 |
| Apr 22, 2026 | 156.00 | 169.00 | 155.50 | 169.00 | 169.00 | 9.74% | 3,353,266 |
| Apr 21, 2026 | 156.50 | 157.50 | 153.50 | 154.00 | 154.00 | -0.96% | 1,191,452 |
| Apr 20, 2026 | 153.00 | 155.50 | 150.50 | 155.50 | 155.50 | 1.63% | 1,366,826 |
| Apr 17, 2026 | 156.00 | 156.00 | 153.00 | 153.00 | 153.00 | -1.92% | 1,050,734 |
| Apr 16, 2026 | 152.00 | 156.00 | 152.00 | 156.00 | 156.00 | 3.31% | 1,440,365 |
| Apr 15, 2026 | 154.50 | 155.50 | 150.50 | 151.00 | 151.00 | -1.31% | 1,144,517 |
| Apr 14, 2026 | 154.00 | 154.50 | 153.00 | 153.00 | 153.00 | 0.33% | 754,834 |
| Apr 13, 2026 | 152.50 | 153.00 | 150.00 | 152.50 | 152.50 | -0.33% | 726,415 |
| Apr 10, 2026 | 156.00 | 157.00 | 152.50 | 153.00 | 153.00 | 0.33% | 1,150,328 |
| Apr 9, 2026 | 153.00 | 156.50 | 151.50 | 152.50 | 152.50 | - | 1,483,928 |
| Apr 8, 2026 | 151.00 | 152.50 | 149.50 | 152.50 | 152.50 | 2.69% | 1,040,978 |
| Apr 7, 2026 | 151.00 | 151.00 | 148.00 | 148.50 | 148.50 | -0.34% | 681,066 |
| Apr 2, 2026 | 153.50 | 154.00 | 148.00 | 149.00 | 149.00 | -2.61% | 955,606 |
| Apr 1, 2026 | 155.00 | 156.50 | 150.50 | 153.00 | 153.00 | 0.66% | 2,193,461 |
| Mar 31, 2026 | 148.00 | 153.00 | 148.00 | 152.00 | 152.00 | 1.33% | 1,979,484 |
| Mar 30, 2026 | 145.00 | 152.50 | 145.00 | 150.00 | 150.00 | 4.17% | 2,382,018 |
| Mar 27, 2026 | 143.00 | 144.00 | 141.00 | 144.00 | 144.00 | 0.70% | 530,979 |
| Mar 26, 2026 | 142.50 | 143.00 | 140.50 | 143.00 | 143.00 | 1.06% | 655,133 |
| Mar 25, 2026 | 143.00 | 143.50 | 140.00 | 141.50 | 141.50 | 0.35% | 586,730 |
| Mar 24, 2026 | 143.00 | 145.00 | 139.00 | 141.00 | 141.00 | - | 614,512 |
| Mar 23, 2026 | 140.50 | 142.50 | 138.50 | 141.00 | 141.00 | -2.76% | 716,434 |
| Mar 20, 2026 | 141.50 | 145.00 | 139.50 | 145.00 | 145.00 | 2.84% | 2,264,374 |
| Mar 19, 2026 | 141.00 | 142.50 | 140.50 | 141.00 | 141.00 | -1.40% | 596,897 |
| Mar 18, 2026 | 143.50 | 144.00 | 141.50 | 143.00 | 143.00 | 0.70% | 499,407 |
| Mar 17, 2026 | 143.00 | 145.00 | 142.00 | 142.00 | 142.00 | - | 449,091 |
| Mar 16, 2026 | 144.50 | 146.00 | 141.00 | 142.00 | 142.00 | -1.73% | 555,184 |
| Mar 13, 2026 | 141.00 | 145.00 | 140.50 | 144.50 | 144.50 | 0.70% | 365,946 |
| Mar 12, 2026 | 146.50 | 148.00 | 143.00 | 143.50 | 143.50 | -2.38% | 472,157 |
| Mar 11, 2026 | 148.00 | 149.50 | 146.50 | 147.00 | 147.00 | -1.01% | 653,479 |
| Mar 10, 2026 | 143.50 | 149.00 | 143.50 | 148.50 | 148.50 | 3.85% | 812,590 |
| Mar 9, 2026 | 141.00 | 144.50 | 139.50 | 143.00 | 143.00 | -2.72% | 983,158 |
| Mar 6, 2026 | 140.00 | 147.00 | 139.00 | 147.00 | 147.00 | 3.89% | 697,677 |
| Mar 5, 2026 | 141.00 | 142.50 | 139.00 | 141.50 | 141.50 | 2.17% | 556,634 |
| Mar 4, 2026 | 148.00 | 148.00 | 138.00 | 138.50 | 138.50 | -6.42% | 1,174,487 |