Fittech Co., Ltd. (TPE:6706)
Taiwan · Delayed Price · Currency is TWD 92.00
-2.10 (-2.23%)
Jul 30, 2026, 11:24 AM CST
Fittech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 102.00 | 103.00 | 91.80 | 94.10 | 94.10 | -7.75% | 2,097,456 |
| Jul 28, 2026 | 105.00 | 105.00 | 100.50 | 102.00 | 102.00 | -5.12% | 1,518,843 |
| Jul 27, 2026 | 105.50 | 109.50 | 104.00 | 107.50 | 107.50 | -1.38% | 1,618,720 |
| Jul 24, 2026 | 111.00 | 115.00 | 108.00 | 109.00 | 109.00 | -3.11% | 1,845,193 |
| Jul 23, 2026 | 118.50 | 122.00 | 112.00 | 112.50 | 112.50 | -3.43% | 2,912,680 |
| Jul 22, 2026 | 112.50 | 120.00 | 112.50 | 116.50 | 116.50 | 6.39% | 1,887,464 |
| Jul 21, 2026 | 109.50 | 111.00 | 107.00 | 109.50 | 109.50 | 2.34% | 1,042,043 |
| Jul 20, 2026 | 112.50 | 112.50 | 102.00 | 107.00 | 107.00 | -3.17% | 1,903,268 |
| Jul 17, 2026 | 117.00 | 118.00 | 110.00 | 110.50 | 110.50 | -9.43% | 2,842,108 |
| Jul 16, 2026 | 125.00 | 125.50 | 121.50 | 122.00 | 122.00 | -5.06% | 984,503 |
| Jul 15, 2026 | 130.00 | 130.00 | 126.00 | 128.50 | 128.50 | 1.98% | 960,562 |
| Jul 14, 2026 | 130.00 | 132.50 | 118.50 | 126.00 | 126.00 | -3.82% | 2,955,216 |
| Jul 13, 2026 | 141.00 | 141.00 | 128.50 | 131.00 | 131.00 | -5.76% | 2,103,810 |
| Jul 9, 2026 | 142.00 | 144.00 | 139.00 | 139.00 | 139.00 | -2.11% | 735,889 |
| Jul 8, 2026 | 139.50 | 143.00 | 136.50 | 142.00 | 142.00 | 2.53% | 1,491,970 |
| Jul 7, 2026 | 146.00 | 153.50 | 136.50 | 138.50 | 138.50 | -5.78% | 1,902,576 |
| Jul 6, 2026 | 156.00 | 156.00 | 146.00 | 147.00 | 147.00 | -4.55% | 1,421,278 |
| Jul 3, 2026 | 148.00 | 159.00 | 147.00 | 154.00 | 154.00 | 3.01% | 1,790,585 |
| Jul 2, 2026 | 143.00 | 149.50 | 143.00 | 149.50 | 149.50 | 1.01% | 1,062,038 |
| Jul 1, 2026 | 152.00 | 155.50 | 148.00 | 148.00 | 148.00 | -1.00% | 1,476,455 |
| Jun 30, 2026 | 144.00 | 153.00 | 142.50 | 149.50 | 149.50 | 6.41% | 2,130,055 |
| Jun 29, 2026 | 144.00 | 147.00 | 139.00 | 140.50 | 140.50 | -2.09% | 1,886,380 |
| Jun 26, 2026 | 153.50 | 155.50 | 143.00 | 143.50 | 143.50 | -7.42% | 2,444,525 |
| Jun 25, 2026 | 162.50 | 163.50 | 155.00 | 155.00 | 155.00 | -3.13% | 1,653,488 |
| Jun 24, 2026 | 160.00 | 163.00 | 157.50 | 160.00 | 160.00 | -2.14% | 1,951,320 |
| Jun 23, 2026 | 172.00 | 172.00 | 161.00 | 163.50 | 163.50 | -3.82% | 2,444,139 |
| Jun 22, 2026 | 175.00 | 175.50 | 170.00 | 170.00 | 170.00 | -1.16% | 3,103,212 |
| Jun 18, 2026 | 168.00 | 177.50 | 167.50 | 172.00 | 172.00 | 2.99% | 3,404,660 |
| Jun 17, 2026 | 165.50 | 167.00 | 162.50 | 167.00 | 167.00 | 0.91% | 2,112,776 |
| Jun 16, 2026 | 167.50 | 178.00 | 165.50 | 165.50 | 165.50 | 1.22% | 5,451,483 |
| Jun 15, 2026 | 169.50 | 172.00 | 163.50 | 163.50 | 163.50 | -2.10% | 4,160,966 |
| Jun 12, 2026 | 170.00 | 177.00 | 163.50 | 167.00 | 167.00 | 3.73% | 8,979,831 |
| Jun 11, 2026 | 161.00 | 167.00 | 151.00 | 161.00 | 161.00 | -1.23% | 3,423,508 |
| Jun 10, 2026 | 171.50 | 180.50 | 162.00 | 163.00 | 163.00 | -7.65% | 3,631,790 |
| Jun 9, 2026 | 174.50 | 177.00 | 171.00 | 176.50 | 176.50 | 2.02% | 3,163,856 |
| Jun 8, 2026 | 171.00 | 176.00 | 171.00 | 173.00 | 173.00 | -8.95% | 3,268,305 |
| Jun 5, 2026 | 191.00 | 192.00 | 183.00 | 190.00 | 190.00 | -2.31% | 4,493,095 |
| Jun 4, 2026 | 202.50 | 204.50 | 194.50 | 194.50 | 194.50 | -5.58% | 3,261,732 |
| Jun 3, 2026 | 209.50 | 217.00 | 206.00 | 206.00 | 206.00 | -0.48% | 5,500,502 |
| Jun 2, 2026 | 217.00 | 222.50 | 205.00 | 207.00 | 207.00 | -4.39% | 8,019,066 |
| Jun 1, 2026 | 206.00 | 225.00 | 206.00 | 216.50 | 216.50 | 5.35% | 13,702,690 |
| May 29, 2026 | 209.50 | 213.00 | 200.50 | 205.50 | 205.50 | 1.48% | 12,521,250 |
| May 28, 2026 | 215.00 | 222.00 | 195.00 | 202.50 | 202.50 | -6.47% | 15,494,490 |
| May 27, 2026 | 204.50 | 216.50 | 204.50 | 216.50 | 216.50 | 9.90% | 12,845,560 |
| May 26, 2026 | 182.00 | 197.00 | 179.50 | 197.00 | 197.00 | 9.75% | 14,579,650 |
| May 25, 2026 | 189.00 | 195.50 | 178.00 | 179.50 | 179.50 | -2.97% | 13,160,800 |
| May 22, 2026 | 174.00 | 185.00 | 173.00 | 185.00 | 185.00 | 9.79% | 9,381,150 |
| May 21, 2026 | 165.00 | 176.50 | 163.50 | 168.50 | 168.50 | 4.98% | 10,011,900 |
| May 20, 2026 | 174.50 | 175.00 | 160.50 | 160.50 | 160.50 | -7.23% | 8,013,250 |
| May 19, 2026 | 174.50 | 182.00 | 171.50 | 173.00 | 173.00 | -0.57% | 16,575,780 |