Fittech Co., Ltd. (TPE:6706)
Taiwan · Delayed Price · Currency is TWD 130.50
+11.50 (9.66%)
Dec 23, 2025, 1:35 PM CST
Fittech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 114.50 | 116.00 | 107.00 | 108.00 | 108.00 | -8.47% | 11,085,130 |
| Dec 10, 2025 | 115.50 | 125.00 | 114.50 | 118.00 | 118.00 | 1.29% | 9,801,380 |
| Dec 9, 2025 | 118.00 | 123.00 | 114.00 | 116.50 | 116.50 | -2.10% | 16,473,760 |
| Dec 8, 2025 | 110.00 | 119.00 | 109.00 | 119.00 | 119.00 | 9.68% | 14,364,870 |
| Dec 5, 2025 | 105.50 | 109.00 | 105.00 | 108.50 | 108.50 | 1.40% | 8,467,226 |
| Dec 4, 2025 | 101.00 | 110.00 | 100.50 | 107.00 | 107.00 | 7.00% | 23,984,050 |
| Dec 3, 2025 | 92.00 | 100.00 | 90.80 | 100.00 | 100.00 | 9.77% | 18,005,518 |
| Dec 2, 2025 | 92.50 | 92.70 | 89.50 | 91.10 | 91.10 | -1.09% | 6,340,325 |
| Dec 1, 2025 | 89.10 | 92.80 | 87.10 | 92.10 | 92.10 | 3.60% | 8,397,750 |
| Nov 28, 2025 | 82.40 | 90.20 | 82.10 | 88.90 | 88.90 | 8.41% | 10,432,421 |
| Nov 27, 2025 | 79.70 | 83.20 | 78.50 | 82.00 | 82.00 | 2.89% | 3,105,580 |
| Nov 26, 2025 | 87.60 | 87.80 | 78.50 | 79.70 | 79.70 | -7.11% | 8,125,898 |
| Nov 25, 2025 | 81.30 | 85.80 | 80.60 | 85.80 | 85.80 | 7.65% | 3,485,312 |
| Nov 24, 2025 | 77.10 | 80.30 | 76.70 | 79.70 | 79.70 | 5.42% | 1,860,983 |
| Nov 21, 2025 | 78.90 | 79.80 | 75.00 | 75.60 | 75.60 | -6.55% | 1,946,317 |
| Nov 20, 2025 | 79.50 | 83.50 | 79.10 | 80.90 | 80.90 | 4.25% | 2,797,086 |
| Nov 19, 2025 | 78.50 | 78.90 | 77.10 | 77.60 | 77.60 | -0.39% | 824,183 |
| Nov 18, 2025 | 81.10 | 81.40 | 77.40 | 77.90 | 77.90 | -3.83% | 1,891,881 |
| Nov 17, 2025 | 80.30 | 83.00 | 79.20 | 81.00 | 81.00 | 2.53% | 2,821,219 |
| Nov 14, 2025 | 78.00 | 81.00 | 77.00 | 79.00 | 79.00 | 0.25% | 1,688,529 |
| Nov 13, 2025 | 79.90 | 81.20 | 77.40 | 78.80 | 78.80 | -1.62% | 1,646,740 |
| Nov 12, 2025 | 81.10 | 82.60 | 78.60 | 80.10 | 80.10 | -0.62% | 2,707,889 |
| Nov 11, 2025 | 84.20 | 85.50 | 80.60 | 80.60 | 80.60 | -5.62% | 4,315,940 |
| Nov 10, 2025 | 81.70 | 86.20 | 79.30 | 85.40 | 85.40 | 3.64% | 8,921,846 |
| Nov 7, 2025 | 79.40 | 87.00 | 79.00 | 82.40 | 82.40 | 3.13% | 18,244,220 |
| Nov 6, 2025 | 77.60 | 79.90 | 76.90 | 79.90 | 79.90 | 9.90% | 7,120,296 |
| Nov 5, 2025 | 65.10 | 72.70 | 65.00 | 72.70 | 72.70 | 9.98% | 3,829,114 |
| Nov 4, 2025 | 69.80 | 69.80 | 66.00 | 66.10 | 66.10 | -4.48% | 1,228,134 |
| Nov 3, 2025 | 69.90 | 70.90 | 69.10 | 69.20 | 69.20 | 0.14% | 507,645 |
| Oct 31, 2025 | 69.50 | 69.80 | 68.80 | 69.10 | 69.10 | 0.88% | 554,103 |
| Oct 30, 2025 | 70.60 | 70.60 | 68.30 | 68.50 | 68.50 | -2.00% | 914,599 |
| Oct 29, 2025 | 71.00 | 71.80 | 69.60 | 69.90 | 69.90 | -0.14% | 709,973 |
| Oct 28, 2025 | 71.50 | 71.50 | 69.50 | 70.00 | 70.00 | -1.27% | 682,916 |
| Oct 27, 2025 | 70.90 | 72.60 | 70.40 | 70.90 | 70.90 | 2.31% | 1,204,093 |
| Oct 23, 2025 | 71.50 | 71.80 | 69.10 | 69.30 | 69.30 | -3.62% | 1,188,443 |
| Oct 22, 2025 | 71.30 | 73.10 | 71.30 | 71.90 | 71.90 | 0.98% | 953,402 |
| Oct 21, 2025 | 71.50 | 72.50 | 70.80 | 71.20 | 71.20 | -0.42% | 709,227 |
| Oct 20, 2025 | 70.70 | 72.00 | 70.30 | 71.50 | 71.50 | 1.85% | 711,386 |
| Oct 17, 2025 | 71.40 | 72.80 | 70.00 | 70.20 | 70.20 | -1.68% | 1,084,152 |
| Oct 16, 2025 | 70.00 | 72.20 | 69.70 | 71.40 | 71.40 | 2.15% | 1,337,708 |
| Oct 15, 2025 | 70.70 | 71.10 | 68.20 | 69.90 | 69.90 | -0.14% | 1,273,784 |
| Oct 14, 2025 | 72.50 | 73.00 | 69.50 | 70.00 | 70.00 | -3.18% | 2,231,944 |