Fittech Co., Ltd. (TPE:6706)
Taiwan · Delayed Price · Currency is TWD 112.50
-3.50 (-3.02%)
Jan 22, 2026, 1:35 PM CST
Fittech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 125.50 | 125.50 | 116.00 | 116.50 | - | -9.34% | 8,834,227 |
| 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 |
| 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 |