Fitipower Integrated Technology Inc. (TPE:4961)
Taiwan · Delayed Price · Currency is TWD 165.50
+1.00 (0.61%)
Aug 26, 2026, 1:30 PM CST
TPE:4961 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 164.50 | 165.50 | 162.50 | 165.00 | 165.00 | 0.30% | 185,305 |
| 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% | 155,058 |
| Aug 20, 2026 | 168.50 | 169.00 | 164.00 | 164.50 | 164.50 | -1.20% | 252,660 |
| 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 |
| Aug 10, 2026 | 169.00 | 175.00 | 169.00 | 174.00 | 174.00 | 0.87% | 973,666 |
| Aug 7, 2026 | 170.50 | 175.00 | 168.00 | 172.50 | 172.50 | 2.99% | 1,495,762 |
| Aug 6, 2026 | 159.00 | 168.00 | 159.00 | 167.50 | 167.50 | 5.68% | 854,737 |
| Aug 5, 2026 | 157.50 | 160.50 | 157.50 | 158.50 | 158.50 | 1.28% | 495,015 |
| Aug 4, 2026 | 150.50 | 156.50 | 150.50 | 156.50 | 156.50 | 1.95% | 353,957 |
| Aug 3, 2026 | 147.50 | 154.00 | 147.50 | 153.50 | 153.50 | 2.68% | 413,079 |
| Jul 31, 2026 | 150.00 | 155.00 | 149.50 | 149.50 | 149.50 | 4.55% | 988,280 |
| Jul 30, 2026 | 146.50 | 150.00 | 142.50 | 143.00 | 143.00 | -4.03% | 586,003 |
| Jul 29, 2026 | 154.00 | 154.50 | 144.50 | 149.00 | 149.00 | -1.97% | 827,576 |
| Jul 28, 2026 | 156.00 | 156.00 | 151.50 | 152.00 | 152.00 | -4.40% | 493,749 |
| Jul 27, 2026 | 161.50 | 162.00 | 157.00 | 159.00 | 159.00 | -0.93% | 245,900 |
| Jul 24, 2026 | 158.50 | 163.50 | 158.50 | 160.50 | 160.50 | -0.62% | 257,018 |
| Jul 23, 2026 | 165.00 | 166.00 | 159.50 | 161.50 | 161.50 | -1.82% | 346,131 |
| Jul 22, 2026 | 163.50 | 167.50 | 163.00 | 164.50 | 164.50 | 1.86% | 532,835 |
| Jul 21, 2026 | 154.00 | 163.00 | 154.00 | 161.50 | 161.50 | 5.90% | 588,138 |
| Jul 20, 2026 | 154.00 | 156.00 | 146.50 | 152.50 | 152.50 | -0.97% | 694,114 |
| Jul 17, 2026 | 164.00 | 164.00 | 154.00 | 154.00 | 154.00 | -8.33% | 1,062,102 |
| 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 |