Flytech Technology Co., Ltd. (TPE:6206)
Taiwan · Delayed Price · Currency is TWD 105.00
+2.50 (2.44%)
Sep 30, 2025, 2:36 PM CST
Flytech Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 103.50 | 104.00 | 102.50 | 104.00 | 104.00 | 1.46% | 255,436 |
| Sep 26, 2025 | 105.00 | 105.00 | 101.50 | 102.50 | 102.50 | -2.84% | 1,365,693 |
| Sep 25, 2025 | 107.50 | 107.50 | 105.50 | 105.50 | 105.50 | -1.40% | 738,838 |
| Sep 24, 2025 | 107.00 | 109.00 | 106.50 | 107.00 | 107.00 | 0.47% | 1,016,285 |
| Sep 23, 2025 | 106.50 | 107.50 | 106.00 | 106.50 | 106.50 | - | 610,739 |
| Sep 22, 2025 | 106.50 | 106.50 | 105.50 | 106.50 | 106.50 | 0.95% | 499,852 |
| Sep 19, 2025 | 107.00 | 107.00 | 105.50 | 105.50 | 105.50 | -0.47% | 646,536 |
| Sep 18, 2025 | 106.00 | 107.50 | 105.00 | 106.00 | 106.00 | 0.47% | 655,884 |
| Sep 17, 2025 | 107.00 | 107.50 | 105.50 | 105.50 | 105.50 | -1.86% | 522,885 |
| Sep 16, 2025 | 106.00 | 107.50 | 105.00 | 107.50 | 107.50 | 2.38% | 532,290 |
| Sep 15, 2025 | 106.00 | 107.00 | 105.00 | 105.00 | 105.00 | -0.94% | 675,836 |
| Sep 12, 2025 | 107.00 | 107.50 | 106.00 | 106.00 | 106.00 | 0.47% | 710,652 |
| Sep 11, 2025 | 109.50 | 109.50 | 105.50 | 105.50 | 105.50 | -3.65% | 2,002,534 |
| Sep 10, 2025 | 110.50 | 111.00 | 109.00 | 109.50 | 109.50 | -0.90% | 1,177,199 |
| Sep 9, 2025 | 112.00 | 112.00 | 110.00 | 110.50 | 110.50 | -3.49% | 2,254,234 |
| Sep 8, 2025 | 115.50 | 116.00 | 114.50 | 114.50 | 114.50 | -0.43% | 1,145,694 |
| Sep 5, 2025 | 113.00 | 115.00 | 112.50 | 115.00 | 115.00 | 2.68% | 1,209,587 |
| Sep 4, 2025 | 113.50 | 115.00 | 112.00 | 112.00 | 112.00 | 0.45% | 1,503,368 |
| Sep 3, 2025 | 112.50 | 113.00 | 111.50 | 111.50 | 111.50 | -0.89% | 1,226,768 |
| Sep 2, 2025 | 115.50 | 116.00 | 111.00 | 112.50 | 112.50 | -2.17% | 2,273,020 |
| Sep 1, 2025 | 114.00 | 116.50 | 113.00 | 115.00 | 115.00 | 3.60% | 4,442,460 |
| Aug 29, 2025 | 113.50 | 114.00 | 111.00 | 111.00 | 111.00 | -1.33% | 886,137 |
| Aug 28, 2025 | 112.50 | 113.00 | 111.50 | 112.50 | 112.50 | -0.44% | 1,051,440 |
| Aug 27, 2025 | 109.50 | 113.00 | 109.50 | 113.00 | 113.00 | 3.20% | 1,977,203 |
| Aug 26, 2025 | 108.00 | 110.50 | 107.50 | 109.50 | 109.50 | 0.92% | 1,003,308 |
| Aug 25, 2025 | 108.50 | 109.50 | 108.00 | 108.50 | 108.50 | 0.93% | 844,964 |
| Aug 22, 2025 | 109.50 | 110.50 | 107.00 | 107.50 | 107.50 | -1.83% | 853,998 |
| Aug 21, 2025 | 107.50 | 111.50 | 107.50 | 109.50 | 109.50 | 2.34% | 1,269,850 |
| Aug 20, 2025 | 108.50 | 109.50 | 107.00 | 107.00 | 107.00 | -1.38% | 1,309,081 |
| Aug 19, 2025 | 109.50 | 110.50 | 108.00 | 108.50 | 108.50 | -0.46% | 813,048 |
| Aug 18, 2025 | 109.50 | 110.00 | 108.50 | 109.00 | 109.00 | -1.36% | 1,304,235 |
| Aug 15, 2025 | 112.00 | 112.00 | 109.50 | 110.50 | 110.50 | -0.90% | 1,507,445 |
| Aug 14, 2025 | 112.50 | 114.00 | 111.50 | 111.50 | 111.50 | - | 1,723,012 |
| Aug 13, 2025 | 112.50 | 115.00 | 111.00 | 111.50 | 111.50 | - | 2,576,368 |
| Aug 12, 2025 | 110.50 | 112.00 | 109.50 | 111.50 | 111.50 | 0.90% | 1,790,832 |
| Aug 11, 2025 | 111.50 | 112.00 | 107.00 | 110.50 | 110.50 | -1.34% | 2,659,988 |
| Aug 8, 2025 | 112.50 | 114.50 | 112.00 | 112.00 | 112.00 | -0.88% | 1,394,654 |
| Aug 7, 2025 | 114.00 | 115.00 | 112.00 | 113.00 | 113.00 | -0.44% | 2,123,339 |
| Aug 6, 2025 | 114.50 | 115.50 | 113.00 | 113.50 | 113.50 | -1.73% | 1,278,647 |
| Aug 5, 2025 | 115.00 | 116.00 | 114.00 | 115.50 | 115.50 | 1.32% | 1,436,045 |
| Aug 4, 2025 | 114.50 | 115.50 | 113.50 | 114.00 | 114.00 | -2.56% | 1,728,802 |
| Aug 1, 2025 | 111.50 | 118.00 | 111.00 | 117.00 | 117.00 | 3.54% | 2,166,266 |
| Jul 31, 2025 | 114.00 | 115.00 | 113.00 | 113.00 | 113.00 | - | 1,533,324 |
| Jul 30, 2025 | 115.50 | 117.00 | 113.00 | 113.00 | 113.00 | -1.74% | 3,100,400 |
| Jul 29, 2025 | 118.50 | 119.50 | 115.00 | 115.00 | 115.00 | -2.95% | 4,410,790 |
| Jul 28, 2025 | 121.50 | 122.50 | 118.00 | 118.50 | 118.50 | -2.47% | 3,890,998 |
| Jul 25, 2025 | 123.00 | 123.50 | 121.00 | 121.50 | 121.50 | -0.82% | 1,606,515 |
| Jul 24, 2025 | 124.00 | 125.00 | 122.00 | 122.50 | 122.50 | -0.41% | 1,934,776 |
| Jul 23, 2025 | 124.00 | 124.50 | 121.00 | 123.00 | 123.00 | 1.23% | 4,104,819 |
| Jul 22, 2025 | 129.50 | 130.50 | 120.50 | 121.50 | 121.50 | -10.00% | 6,703,420 |