Fittech Co., Ltd. (TPE:6706)
Taiwan · Delayed Price · Currency is TWD 131.00
+5.50 (4.38%)
At close: Mar 5, 2026
Fittech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 6, 2026 | 135.50 | 138.00 | 130.00 | 131.50 | 131.50 | -2.95% | 6,725,887 |
| Jan 5, 2026 | 137.00 | 140.50 | 131.00 | 135.50 | 135.50 | -0.73% | 9,408,564 |
| Jan 2, 2026 | 141.50 | 145.50 | 136.00 | 136.50 | 136.50 | -2.85% | 12,067,700 |
| Dec 31, 2025 | 138.50 | 149.50 | 137.50 | 140.50 | 140.50 | 2.93% | 24,622,914 |
| Dec 30, 2025 | 131.00 | 139.50 | 130.00 | 136.50 | 136.50 | 4.60% | 13,806,103 |
| Dec 29, 2025 | 134.50 | 136.00 | 130.50 | 130.50 | 130.50 | -2.61% | 7,000,510 |
| Dec 26, 2025 | 138.00 | 140.50 | 134.00 | 134.00 | 134.00 | -3.94% | 14,319,000 |
| Dec 24, 2025 | 133.00 | 142.00 | 128.50 | 139.50 | 139.50 | 6.90% | 38,080,841 |
| Dec 23, 2025 | 119.50 | 130.50 | 118.00 | 130.50 | 130.50 | 9.66% | 10,635,245 |
| Dec 22, 2025 | 116.50 | 121.50 | 115.50 | 119.00 | 119.00 | 5.78% | 14,367,811 |
| Dec 19, 2025 | 114.00 | 117.00 | 108.00 | 112.50 | 112.50 | 1.81% | 15,234,370 |
| Dec 18, 2025 | 107.00 | 118.00 | 101.50 | 110.50 | 110.50 | 2.31% | 16,041,000 |
| Dec 17, 2025 | 109.00 | 114.00 | 106.50 | 108.00 | 108.00 | -0.92% | 7,745,442 |
| Dec 16, 2025 | 117.00 | 118.00 | 107.00 | 109.00 | 109.00 | -8.02% | 11,959,656 |
| Dec 15, 2025 | 118.50 | 123.00 | 116.00 | 118.50 | 118.50 | - | 26,417,914 |
| Dec 12, 2025 | 109.00 | 118.50 | 106.50 | 118.50 | 118.50 | 9.72% | 11,255,963 |