Fitipower Integrated Technology Inc. (TPE:4961)
Taiwan · Delayed Price · Currency is TWD 187.00
-1.00 (-0.53%)
Oct 22, 2026, 2:39 PM CST
TPE:4961 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 191.00 | 191.00 | 185.50 | 187.00 | 187.00 | -0.53% | 770,588 |
| Oct 21, 2026 | 185.00 | 189.50 | 183.50 | 188.00 | 188.00 | 2.73% | 1,039,414 |
| Oct 20, 2026 | 184.00 | 185.50 | 181.50 | 183.00 | 183.00 | -1.35% | 644,376 |
| Oct 19, 2026 | 184.00 | 187.50 | 183.00 | 185.50 | 185.50 | -2.37% | 767,743 |
| Oct 16, 2026 | 189.50 | 196.00 | 187.00 | 190.00 | 190.00 | 1.88% | 3,267,684 |
| Oct 15, 2026 | 180.50 | 187.00 | 180.00 | 186.50 | 186.50 | 1.91% | 1,792,622 |
| Oct 14, 2026 | 184.00 | 184.50 | 179.00 | 183.00 | 183.00 | - | 757,759 |
| Oct 13, 2026 | 173.00 | 183.50 | 172.50 | 183.00 | 183.00 | 4.87% | 1,507,312 |
| Oct 12, 2026 | 178.00 | 178.00 | 174.00 | 174.50 | 174.50 | -1.97% | 571,520 |
| Oct 8, 2026 | 179.00 | 180.00 | 177.00 | 178.00 | 178.00 | -0.56% | 500,614 |
| Oct 7, 2026 | 184.50 | 185.50 | 178.00 | 179.00 | 179.00 | -3.50% | 1,320,564 |
| Oct 6, 2026 | 187.00 | 190.00 | 185.50 | 185.50 | 185.50 | 0.82% | 1,204,848 |
| Oct 5, 2026 | 184.50 | 186.00 | 181.50 | 184.00 | 184.00 | 0.27% | 926,608 |
| Oct 2, 2026 | 186.50 | 189.00 | 182.00 | 183.50 | 183.50 | -1.34% | 1,175,838 |
| Oct 1, 2026 | 179.50 | 189.00 | 179.50 | 186.00 | 186.00 | 2.76% | 2,413,984 |
| Sep 30, 2026 | 183.50 | 186.00 | 177.00 | 181.00 | 181.00 | -1.90% | 1,363,490 |
| Sep 29, 2026 | 180.50 | 188.00 | 179.50 | 184.50 | 184.50 | 2.22% | 1,610,173 |
| Sep 24, 2026 | 178.00 | 180.50 | 176.00 | 180.50 | 180.50 | 1.12% | 430,723 |
| Sep 23, 2026 | 182.00 | 182.00 | 177.50 | 178.50 | 178.50 | -1.11% | 559,217 |
| Sep 22, 2026 | 183.50 | 183.50 | 179.50 | 180.50 | 180.50 | -0.55% | 946,443 |
| Sep 21, 2026 | 184.50 | 184.50 | 180.00 | 181.50 | 181.50 | -1.09% | 699,260 |
| Sep 18, 2026 | 184.00 | 184.00 | 179.50 | 183.50 | 183.50 | 1.38% | 1,188,112 |
| Sep 17, 2026 | 183.00 | 186.00 | 181.00 | 181.00 | 181.00 | - | 1,541,024 |
| Sep 16, 2026 | 179.50 | 185.00 | 179.00 | 181.00 | 181.00 | 1.40% | 1,833,790 |
| Sep 15, 2026 | 178.00 | 180.50 | 174.50 | 178.50 | 178.50 | 0.28% | 1,273,246 |
| Sep 14, 2026 | 170.50 | 178.00 | 168.00 | 178.00 | 178.00 | 4.71% | 1,394,040 |
| Sep 11, 2026 | 170.00 | 172.00 | 169.00 | 170.00 | 170.00 | -1.45% | 691,906 |
| Sep 10, 2026 | 177.00 | 177.00 | 171.50 | 172.50 | 172.50 | -2.54% | 633,388 |
| Sep 9, 2026 | 178.00 | 178.50 | 172.50 | 177.00 | 177.00 | -0.28% | 1,432,999 |
| Sep 8, 2026 | 171.50 | 179.00 | 168.00 | 177.50 | 177.50 | 7.25% | 3,232,322 |
| Sep 7, 2026 | 167.00 | 167.00 | 164.00 | 165.50 | 165.50 | - | 293,157 |
| Sep 4, 2026 | 167.50 | 167.50 | 164.00 | 165.50 | 165.50 | -0.30% | 342,104 |
| Sep 3, 2026 | 170.00 | 170.00 | 165.00 | 166.00 | 166.00 | -2.06% | 620,585 |
| Sep 2, 2026 | 169.50 | 170.00 | 168.00 | 169.50 | 169.50 | 1.19% | 1,073,788 |
| Sep 1, 2026 | 160.50 | 168.50 | 160.00 | 167.50 | 167.50 | 3.08% | 756,831 |
| Aug 31, 2026 | 159.00 | 163.50 | 158.50 | 162.50 | 162.50 | 0.93% | 781,929 |
| Aug 28, 2026 | 165.00 | 165.50 | 160.50 | 161.00 | 161.00 | -2.42% | 492,509 |
| Aug 27, 2026 | 165.50 | 166.00 | 162.50 | 165.00 | 165.00 | -0.30% | 209,207 |
| Aug 26, 2026 | 164.50 | 165.50 | 162.50 | 165.50 | 165.50 | 0.61% | 199,842 |
| Aug 25, 2026 | 164.50 | 164.50 | 161.00 | 164.50 | 164.50 | -0.30% | 172,679 |
| Aug 24, 2026 | 168.00 | 168.00 | 164.00 | 165.00 | 165.00 | -0.60% | 158,629 |
| Aug 21, 2026 | 164.50 | 166.00 | 163.50 | 166.00 | 166.00 | 0.91% | 186,801 |
| Aug 20, 2026 | 168.50 | 169.00 | 164.00 | 164.50 | 164.50 | -1.20% | 252,710 |
| Aug 19, 2026 | 157.50 | 168.50 | 157.00 | 166.50 | 166.50 | 4.06% | 806,621 |
| Aug 18, 2026 | 163.50 | 164.50 | 159.50 | 160.00 | 160.00 | -3.03% | 401,184 |
| Aug 17, 2026 | 163.50 | 165.50 | 160.00 | 165.00 | 165.00 | 0.92% | 347,415 |
| Aug 14, 2026 | 168.50 | 169.00 | 161.50 | 163.50 | 163.50 | -2.97% | 761,032 |
| Aug 13, 2026 | 176.00 | 176.00 | 168.00 | 168.50 | 168.50 | -2.60% | 552,970 |
| Aug 12, 2026 | 173.00 | 174.50 | 171.50 | 173.00 | 173.00 | - | 524,483 |
| Aug 11, 2026 | 174.50 | 175.00 | 171.50 | 173.00 | 173.00 | -0.57% | 594,753 |