Flytech Technology Co., Ltd. (TPE:6206)
Taiwan · Delayed Price · Currency is TWD 115.50
+4.50 (4.05%)
Sep 1, 2025, 9:30 AM CST
Flytech Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2025 | 139.00 | 141.50 | 135.00 | 135.00 | 129.00 | -1.82% | 6,749,412 |
| Jul 18, 2025 | 136.50 | 138.50 | 135.00 | 137.50 | 131.39 | 1.10% | 6,496,677 |
| Jul 17, 2025 | 137.00 | 138.00 | 132.50 | 136.00 | 129.96 | -3.20% | 13,069,483 |
| Jul 16, 2025 | 134.00 | 141.50 | 131.00 | 140.50 | 134.26 | 6.04% | 14,292,941 |
| Jul 15, 2025 | 131.00 | 134.00 | 128.00 | 132.50 | 126.61 | 1.15% | 5,915,092 |
| Jul 14, 2025 | 135.00 | 135.50 | 130.50 | 131.00 | 125.18 | -2.24% | 4,557,443 |
| Jul 11, 2025 | 131.50 | 134.00 | 130.00 | 134.00 | 128.04 | 0.75% | 7,624,427 |
| Jul 10, 2025 | 132.50 | 134.50 | 128.00 | 133.00 | 127.09 | 4.31% | 26,689,777 |
| Jul 9, 2025 | 118.00 | 127.50 | 117.50 | 127.50 | 121.83 | 9.91% | 9,001,418 |
| Jul 8, 2025 | 116.00 | 117.00 | 114.50 | 116.00 | 110.84 | -0.85% | 1,081,215 |
| Jul 7, 2025 | 116.00 | 117.50 | 114.50 | 117.00 | 111.80 | 1.30% | 2,177,992 |
| Jul 4, 2025 | 116.50 | 121.50 | 115.50 | 115.50 | 110.37 | -0.43% | 5,621,086 |
| Jul 3, 2025 | 116.50 | 118.50 | 115.50 | 116.00 | 110.84 | 0.43% | 2,345,095 |
| Jul 2, 2025 | 120.50 | 121.50 | 115.00 | 115.50 | 110.37 | -4.15% | 3,956,891 |
| Jul 1, 2025 | 119.50 | 122.50 | 119.00 | 120.50 | 115.14 | 0.84% | 3,036,400 |
| Jun 30, 2025 | 118.50 | 121.00 | 117.50 | 119.50 | 114.19 | 1.27% | 2,396,506 |
| Jun 27, 2025 | 119.50 | 125.00 | 118.00 | 118.00 | 112.76 | 0.85% | 8,443,322 |
| Jun 26, 2025 | 118.50 | 120.50 | 117.00 | 117.00 | 111.80 | -1.68% | 1,445,519 |
| Jun 25, 2025 | 118.00 | 121.50 | 118.00 | 119.00 | 113.71 | 0.85% | 2,040,129 |
| Jun 24, 2025 | 115.00 | 119.00 | 115.00 | 118.00 | 112.76 | 3.96% | 1,375,901 |
| Jun 23, 2025 | 110.00 | 114.50 | 110.00 | 113.50 | 108.46 | - | 984,757 |