Fitipower Integrated Technology Inc. (TPE:4961)
Taiwan · Delayed Price · Currency is TWD 168.00
+0.50 (0.30%)
Jul 16, 2026, 1:30 PM CST
TPE:4961 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 167.50 | 169.00 | 164.50 | 168.00 | 168.00 | 0.30% | 649,879 |
| Jul 15, 2026 | 169.00 | 171.00 | 166.00 | 167.50 | 167.50 | - | 390,315 |
| Jul 14, 2026 | 171.00 | 171.00 | 159.00 | 167.50 | 167.50 | -2.05% | 1,059,720 |
| Jul 13, 2026 | 178.50 | 179.50 | 165.00 | 171.00 | 171.00 | -2.84% | 1,324,174 |
| Jul 9, 2026 | 175.00 | 178.50 | 174.50 | 176.00 | 176.00 | 0.57% | 638,183 |
| Jul 8, 2026 | 175.00 | 175.50 | 171.00 | 175.00 | 175.00 | - | 882,238 |
| Jul 7, 2026 | 178.00 | 183.00 | 174.00 | 175.00 | 175.00 | -1.13% | 1,436,623 |
| Jul 6, 2026 | 176.00 | 181.00 | 174.50 | 177.00 | 177.00 | 2.31% | 1,699,674 |
| Jul 3, 2026 | 165.00 | 173.00 | 165.00 | 173.00 | 173.00 | 4.22% | 1,268,590 |
| Jul 2, 2026 | 161.50 | 167.00 | 157.50 | 166.00 | 166.00 | 2.79% | 1,100,777 |
| Jul 1, 2026 | 159.50 | 164.00 | 159.50 | 161.50 | 161.50 | 2.67% | 1,288,349 |
| Jun 30, 2026 | 167.50 | 168.50 | 165.00 | 165.00 | 157.30 | - | 1,152,920 |
| Jun 29, 2026 | 167.00 | 169.50 | 165.00 | 165.00 | 157.30 | - | 578,804 |
| Jun 26, 2026 | 175.00 | 175.50 | 165.00 | 165.00 | 157.30 | -5.44% | 1,031,567 |
| Jun 25, 2026 | 177.00 | 179.50 | 174.00 | 174.50 | 166.36 | -1.41% | 857,596 |
| Jun 24, 2026 | 172.50 | 179.00 | 170.00 | 177.00 | 168.74 | 1.43% | 1,024,953 |
| Jun 23, 2026 | 183.00 | 187.50 | 173.50 | 174.50 | 166.36 | -1.69% | 2,330,310 |
| Jun 22, 2026 | 177.00 | 182.50 | 177.00 | 177.50 | 169.22 | 2.01% | 1,636,642 |
| Jun 18, 2026 | 172.50 | 179.00 | 172.50 | 174.00 | 165.88 | 0.87% | 1,786,570 |
| Jun 17, 2026 | 168.00 | 172.50 | 165.00 | 172.50 | 164.45 | 2.68% | 720,213 |
| Jun 16, 2026 | 172.50 | 173.00 | 166.50 | 168.00 | 160.16 | -1.75% | 494,978 |
| Jun 15, 2026 | 168.00 | 172.00 | 167.50 | 171.00 | 163.02 | 3.01% | 669,341 |
| Jun 12, 2026 | 166.00 | 170.00 | 165.50 | 166.00 | 158.26 | 1.84% | 558,627 |
| Jun 11, 2026 | 160.50 | 166.00 | 159.50 | 163.00 | 155.40 | -0.31% | 615,381 |
| Jun 10, 2026 | 166.50 | 170.00 | 163.50 | 163.50 | 155.87 | -3.54% | 946,324 |
| Jun 9, 2026 | 159.50 | 170.00 | 159.50 | 169.50 | 161.59 | 7.28% | 1,151,279 |
| Jun 8, 2026 | 153.00 | 158.50 | 153.00 | 158.00 | 150.63 | -6.23% | 952,155 |
| Jun 5, 2026 | 167.00 | 169.00 | 163.00 | 168.50 | 160.64 | 0.30% | 794,586 |
| Jun 4, 2026 | 172.00 | 172.50 | 168.00 | 168.00 | 160.16 | -2.04% | 753,138 |
| Jun 3, 2026 | 173.00 | 174.50 | 170.50 | 171.50 | 163.50 | -0.87% | 801,025 |
| Jun 2, 2026 | 176.00 | 176.00 | 168.50 | 173.00 | 164.93 | -1.14% | 1,380,749 |
| Jun 1, 2026 | 171.50 | 175.00 | 168.00 | 175.00 | 166.84 | 1.45% | 1,767,929 |
| May 29, 2026 | 172.50 | 173.00 | 168.50 | 172.50 | 164.45 | 1.47% | 798,614 |
| May 28, 2026 | 171.50 | 175.00 | 167.00 | 170.00 | 162.07 | -0.87% | 1,187,791 |
| May 27, 2026 | 176.50 | 178.00 | 170.50 | 171.50 | 163.50 | -1.72% | 1,113,976 |
| May 26, 2026 | 177.00 | 177.50 | 171.50 | 174.50 | 166.36 | -0.57% | 1,273,986 |
| May 25, 2026 | 179.00 | 179.50 | 175.00 | 175.50 | 167.31 | - | 1,566,788 |
| May 22, 2026 | 179.50 | 179.50 | 172.50 | 175.50 | 167.31 | -1.96% | 1,886,207 |
| May 21, 2026 | 174.50 | 182.50 | 173.50 | 179.00 | 170.65 | 4.68% | 3,218,324 |
| May 20, 2026 | 167.00 | 172.50 | 165.50 | 171.00 | 163.02 | 2.40% | 1,070,505 |
| May 19, 2026 | 172.00 | 173.00 | 165.50 | 167.00 | 159.21 | -2.34% | 977,011 |
| May 18, 2026 | 166.00 | 171.50 | 163.50 | 171.00 | 163.02 | 1.18% | 922,667 |
| May 15, 2026 | 175.00 | 175.50 | 167.50 | 169.00 | 161.12 | -3.15% | 1,599,114 |
| May 14, 2026 | 175.50 | 179.00 | 173.00 | 174.50 | 166.36 | 0.58% | 1,580,363 |
| May 13, 2026 | 176.00 | 178.00 | 172.50 | 173.50 | 165.41 | -2.25% | 2,447,215 |
| May 12, 2026 | 178.00 | 180.00 | 173.00 | 177.50 | 169.22 | 4.11% | 4,229,432 |
| May 11, 2026 | 171.50 | 173.00 | 164.00 | 170.50 | 162.55 | 0.29% | 2,067,111 |
| May 8, 2026 | 161.50 | 174.00 | 160.50 | 170.00 | 162.07 | 5.59% | 4,471,411 |
| May 7, 2026 | 158.00 | 162.00 | 157.50 | 161.00 | 153.49 | 2.88% | 1,422,732 |
| May 6, 2026 | 160.00 | 160.50 | 155.00 | 156.50 | 149.20 | -1.57% | 1,037,685 |