Fitipower Integrated Technology Inc. (TPE:4961)
Taiwan · Delayed Price · Currency is TWD 178.50
+0.50 (0.28%)
Sep 15, 2026, 1:30 PM CST
TPE:4961 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 177.50 | 179.00 | 174.50 | 175.50 | - | -1.40% | 462,689 |
| 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 |
| 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 |