Fitipower Integrated Technology Inc. (TPE:4961)
Taiwan · Delayed Price · Currency is TWD 168.50
+0.50 (0.30%)
Jun 5, 2026, 1:30 PM CST
TPE:4961 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 167.00 | 169.00 | 163.00 | 168.50 | 168.50 | 0.30% | 794,586 |
| Jun 4, 2026 | 172.00 | 172.50 | 168.00 | 168.00 | 168.00 | -2.04% | 753,138 |
| Jun 3, 2026 | 173.00 | 174.50 | 170.50 | 171.50 | 171.50 | -0.87% | 795,459 |
| Jun 2, 2026 | 176.00 | 176.00 | 168.50 | 173.00 | 173.00 | -1.14% | 1,374,365 |
| Jun 1, 2026 | 171.50 | 175.00 | 168.00 | 175.00 | 175.00 | 1.45% | 1,760,127 |
| May 29, 2026 | 172.50 | 173.00 | 168.50 | 172.50 | 172.50 | 1.47% | 798,614 |
| May 28, 2026 | 171.50 | 175.00 | 167.00 | 170.00 | 170.00 | -0.87% | 1,187,791 |
| May 27, 2026 | 176.50 | 178.00 | 170.50 | 171.50 | 171.50 | -1.72% | 1,113,976 |
| May 26, 2026 | 177.00 | 177.50 | 171.50 | 174.50 | 174.50 | -0.57% | 1,273,986 |
| May 25, 2026 | 179.00 | 179.50 | 175.00 | 175.50 | 175.50 | - | 1,566,788 |
| May 22, 2026 | 179.50 | 179.50 | 172.50 | 175.50 | 175.50 | -1.96% | 1,886,207 |
| May 21, 2026 | 174.50 | 182.50 | 173.50 | 179.00 | 179.00 | 4.68% | 3,218,324 |
| May 20, 2026 | 167.00 | 172.50 | 165.50 | 171.00 | 171.00 | 2.40% | 1,070,505 |
| May 19, 2026 | 172.00 | 173.00 | 165.50 | 167.00 | 167.00 | -2.34% | 977,011 |
| May 18, 2026 | 166.00 | 171.50 | 163.50 | 171.00 | 171.00 | 1.18% | 922,667 |
| May 15, 2026 | 175.00 | 175.50 | 167.50 | 169.00 | 169.00 | -3.15% | 1,599,114 |
| 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 |