Flytech Technology Co., Ltd. (TPE:6206)
Taiwan · Delayed Price · Currency is TWD 94.80
+1.00 (1.07%)
Dec 3, 2025, 1:30 PM CST
Flytech Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 94.00 | 95.80 | 94.00 | 94.80 | 94.80 | 1.07% | 321,346 |
| Dec 2, 2025 | 95.70 | 95.70 | 93.80 | 93.80 | 93.80 | -1.26% | 448,168 |
| Dec 1, 2025 | 97.40 | 97.40 | 94.90 | 95.00 | 95.00 | -1.14% | 563,128 |
| Nov 28, 2025 | 96.10 | 96.70 | 95.70 | 96.10 | 96.10 | - | 332,498 |
| Nov 27, 2025 | 95.70 | 96.90 | 95.70 | 96.10 | 96.10 | 0.84% | 517,209 |
| Nov 26, 2025 | 95.00 | 95.80 | 95.00 | 95.30 | 95.30 | 0.74% | 394,281 |
| Nov 25, 2025 | 93.80 | 95.50 | 93.80 | 94.60 | 94.60 | 1.72% | 347,881 |
| Nov 24, 2025 | 94.30 | 94.30 | 92.60 | 93.00 | 93.00 | 0.22% | 287,976 |
| Nov 21, 2025 | 93.20 | 93.50 | 91.70 | 92.80 | 92.80 | -1.17% | 588,062 |
| Nov 20, 2025 | 94.70 | 95.70 | 93.60 | 93.90 | 93.90 | 0.97% | 493,522 |
| Nov 19, 2025 | 93.20 | 93.80 | 92.70 | 93.00 | 93.00 | 0.22% | 539,076 |
| Nov 18, 2025 | 96.50 | 96.90 | 92.70 | 92.80 | 92.80 | -3.33% | 1,571,354 |
| Nov 17, 2025 | 100.00 | 100.00 | 95.50 | 96.00 | 96.00 | -3.71% | 1,636,911 |
| Nov 14, 2025 | 100.00 | 101.50 | 99.70 | 99.70 | 99.70 | -1.29% | 859,913 |
| Nov 13, 2025 | 102.50 | 102.50 | 100.00 | 101.00 | 101.00 | -0.98% | 910,024 |
| Nov 12, 2025 | 102.00 | 103.50 | 102.00 | 102.00 | 102.00 | - | 436,533 |
| Nov 11, 2025 | 103.00 | 103.00 | 101.00 | 102.00 | 102.00 | -2.86% | 1,896,397 |
| Nov 10, 2025 | 109.00 | 109.00 | 104.50 | 105.00 | 105.00 | -3.23% | 1,433,655 |
| Nov 7, 2025 | 110.00 | 110.00 | 107.00 | 108.50 | 108.50 | -2.69% | 2,036,028 |
| Nov 6, 2025 | 114.50 | 114.50 | 111.50 | 111.50 | 111.50 | - | 3,147,879 |
| Nov 5, 2025 | 106.00 | 112.00 | 105.50 | 111.50 | 111.50 | 6.19% | 2,824,970 |
| Nov 4, 2025 | 108.50 | 108.50 | 104.00 | 105.00 | 105.00 | -2.33% | 749,366 |
| Nov 3, 2025 | 106.50 | 109.00 | 106.50 | 107.50 | 107.50 | 0.94% | 370,778 |
| Oct 31, 2025 | 106.50 | 107.50 | 106.00 | 106.50 | 106.50 | - | 258,721 |
| Oct 30, 2025 | 109.00 | 109.50 | 106.50 | 106.50 | 106.50 | -1.84% | 596,984 |
| Oct 29, 2025 | 109.00 | 110.50 | 108.50 | 108.50 | 108.50 | - | 933,467 |
| Oct 28, 2025 | 109.00 | 109.50 | 108.00 | 108.50 | 108.50 | 0.46% | 599,231 |
| Oct 27, 2025 | 109.00 | 110.00 | 108.00 | 108.00 | 108.00 | -0.46% | 449,526 |
| Oct 23, 2025 | 108.00 | 108.50 | 107.00 | 108.50 | 108.50 | - | 362,497 |
| Oct 22, 2025 | 107.00 | 109.00 | 107.00 | 108.50 | 108.50 | 0.93% | 441,765 |
| Oct 21, 2025 | 107.00 | 109.00 | 107.00 | 107.50 | 107.50 | 0.94% | 704,085 |
| Oct 20, 2025 | 108.00 | 108.00 | 106.50 | 106.50 | 106.50 | -0.93% | 672,749 |
| Oct 17, 2025 | 106.00 | 108.50 | 106.00 | 107.50 | 107.50 | - | 464,800 |
| Oct 16, 2025 | 106.00 | 108.00 | 106.00 | 107.50 | 107.50 | 1.42% | 753,160 |
| Oct 15, 2025 | 105.00 | 106.00 | 103.50 | 106.00 | 106.00 | 1.44% | 699,565 |
| Oct 14, 2025 | 107.50 | 109.00 | 104.00 | 104.50 | 104.50 | -2.34% | 1,067,599 |
| Oct 13, 2025 | 105.50 | 107.00 | 104.50 | 107.00 | 107.00 | -1.38% | 1,891,449 |
| Oct 9, 2025 | 107.00 | 110.50 | 107.00 | 108.50 | 108.50 | 5.34% | 3,592,315 |
| Oct 8, 2025 | 103.50 | 104.00 | 102.50 | 103.00 | 103.00 | -1.90% | 552,466 |
| Oct 7, 2025 | 104.00 | 105.50 | 102.50 | 105.00 | 105.00 | 1.45% | 666,081 |
| Oct 3, 2025 | 103.50 | 104.00 | 102.50 | 103.50 | 103.50 | 0.49% | 443,660 |
| Oct 2, 2025 | 105.00 | 105.00 | 103.00 | 103.00 | 103.00 | -1.90% | 483,281 |
| Oct 1, 2025 | 105.00 | 106.00 | 104.00 | 105.00 | 105.00 | - | 445,495 |
| Sep 30, 2025 | 103.50 | 105.00 | 102.50 | 105.00 | 105.00 | 2.44% | 410,119 |
| 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 |