Fittech Co., Ltd. (TPE:6706)
Taiwan · Delayed Price · Currency is TWD 126.50
-5.50 (-4.17%)
Mar 27, 2026, 1:30 PM CST
Fittech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 127.00 | 128.00 | 122.00 | 126.50 | 126.50 | -4.17% | 6,730,517 |
| Mar 26, 2026 | 132.50 | 139.50 | 129.50 | 132.00 | 132.00 | 0.76% | 17,866,562 |
| Mar 25, 2026 | 126.00 | 132.50 | 125.50 | 131.00 | 131.00 | 8.71% | 12,759,301 |
| Mar 24, 2026 | 116.50 | 124.00 | 115.50 | 120.50 | 120.50 | 5.70% | 7,497,614 |
| Mar 23, 2026 | 114.50 | 118.50 | 113.50 | 114.00 | 114.00 | -5.79% | 2,701,521 |
| Mar 20, 2026 | 124.00 | 126.50 | 119.50 | 121.00 | 121.00 | -0.41% | 4,188,510 |
| Mar 19, 2026 | 125.00 | 128.50 | 120.50 | 121.50 | 121.50 | -2.80% | 4,612,618 |
| Mar 18, 2026 | 124.00 | 129.00 | 122.50 | 125.00 | 125.00 | 1.63% | 4,934,061 |
| Mar 17, 2026 | 124.50 | 131.50 | 122.50 | 123.00 | 123.00 | -1.20% | 6,174,159 |
| Mar 16, 2026 | 128.00 | 128.00 | 121.00 | 124.50 | 124.50 | -2.35% | 7,643,623 |
| Mar 13, 2026 | 122.50 | 128.50 | 115.00 | 127.50 | 127.50 | 2.82% | 10,036,211 |
| Mar 12, 2026 | 112.00 | 124.00 | 111.50 | 124.00 | 124.00 | 9.73% | 8,117,676 |
| Mar 11, 2026 | 112.00 | 116.00 | 112.00 | 113.00 | 113.00 | 3.20% | 3,014,893 |
| Mar 10, 2026 | 111.00 | 112.50 | 106.00 | 109.50 | 109.50 | 0.92% | 4,703,774 |
| Mar 9, 2026 | 108.00 | 110.50 | 108.00 | 108.50 | 108.50 | -9.58% | 3,291,577 |
| Mar 6, 2026 | 129.50 | 130.50 | 118.00 | 120.00 | 120.00 | -8.40% | 10,402,180 |
| Mar 5, 2026 | 133.00 | 138.00 | 127.50 | 131.00 | 131.00 | 4.38% | 7,511,546 |
| Mar 4, 2026 | 131.00 | 133.00 | 122.00 | 125.50 | 125.50 | -7.38% | 8,646,898 |
| Mar 3, 2026 | 135.00 | 144.00 | 129.50 | 135.50 | 135.50 | 2.26% | 15,452,000 |
| Mar 2, 2026 | 128.00 | 138.50 | 125.50 | 132.50 | 132.50 | -0.75% | 14,906,000 |
| Feb 26, 2026 | 122.50 | 133.50 | 119.50 | 133.50 | 133.50 | 9.88% | 13,772,794 |
| Feb 25, 2026 | 127.50 | 131.50 | 116.50 | 121.50 | 121.50 | -3.19% | 10,326,930 |
| Feb 24, 2026 | 113.50 | 125.50 | 113.50 | 125.50 | 125.50 | 9.61% | 7,191,452 |
| Feb 23, 2026 | 111.00 | 116.00 | 108.00 | 114.50 | 114.50 | 5.05% | 3,519,875 |
| Feb 11, 2026 | 114.00 | 114.50 | 108.50 | 109.00 | 109.00 | -4.80% | 3,153,246 |
| Feb 10, 2026 | 109.00 | 118.00 | 109.00 | 114.50 | 114.50 | 6.02% | 5,656,212 |
| Feb 9, 2026 | 116.50 | 116.50 | 108.00 | 108.00 | 108.00 | -5.68% | 7,443,790 |
| Feb 6, 2026 | 125.50 | 125.50 | 114.50 | 114.50 | 114.50 | -9.84% | 4,716,307 |
| Feb 5, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 9.96% | 3,699,878 |
| Feb 4, 2026 | 108.50 | 117.00 | 107.00 | 115.50 | 115.50 | 5.96% | 4,195,871 |
| Feb 3, 2026 | 114.00 | 118.50 | 107.50 | 109.00 | 109.00 | -1.36% | 5,035,915 |
| Feb 2, 2026 | 112.00 | 115.00 | 110.00 | 110.50 | 110.50 | -5.96% | 3,690,825 |
| Jan 30, 2026 | 128.00 | 128.50 | 115.50 | 117.50 | 117.50 | -7.48% | 10,404,950 |
| Jan 29, 2026 | 118.50 | 127.00 | 116.00 | 127.00 | 127.00 | 9.96% | 14,176,500 |
| Jan 28, 2026 | 111.50 | 118.50 | 111.50 | 115.50 | 115.50 | 4.52% | 3,426,325 |
| Jan 27, 2026 | 113.50 | 116.00 | 109.50 | 110.50 | 110.50 | -0.90% | 2,966,792 |
| Jan 26, 2026 | 112.50 | 114.00 | 110.50 | 111.50 | 111.50 | -1.76% | 1,695,588 |
| Jan 23, 2026 | 113.50 | 116.50 | 111.00 | 113.50 | 113.50 | 0.89% | 2,616,461 |
| Jan 22, 2026 | 117.50 | 118.50 | 111.50 | 112.50 | 112.50 | -3.02% | 4,545,847 |
| Jan 21, 2026 | 125.50 | 125.50 | 116.00 | 116.00 | 116.00 | -9.73% | 10,089,880 |
| Jan 20, 2026 | 131.00 | 133.00 | 126.50 | 128.50 | 128.50 | -3.38% | 9,385,193 |
| Jan 19, 2026 | 125.50 | 133.00 | 125.00 | 133.00 | 133.00 | 9.92% | 11,018,864 |
| Jan 16, 2026 | 116.50 | 122.00 | 116.00 | 121.00 | 121.00 | 5.22% | 6,825,497 |
| Jan 15, 2026 | 114.50 | 117.00 | 113.00 | 115.00 | 115.00 | 0.44% | 2,247,726 |
| Jan 14, 2026 | 117.50 | 118.00 | 114.00 | 114.50 | 114.50 | -1.72% | 3,656,281 |
| Jan 13, 2026 | 118.50 | 118.50 | 108.00 | 116.50 | 116.50 | -2.10% | 9,411,906 |
| Jan 12, 2026 | 121.50 | 123.00 | 118.50 | 119.00 | 119.00 | -1.24% | 3,163,839 |
| Jan 9, 2026 | 126.00 | 126.00 | 119.00 | 120.50 | 120.50 | -3.98% | 5,221,326 |
| Jan 8, 2026 | 128.00 | 132.00 | 125.00 | 125.50 | 125.50 | -1.95% | 4,951,701 |
| Jan 7, 2026 | 131.50 | 134.00 | 126.00 | 128.00 | 128.00 | -2.66% | 6,458,827 |