Fittech Co., Ltd. (TPE:6706)
Taiwan · Delayed Price · Currency is TWD 172.00
+5.00 (2.99%)
Jun 18, 2026, 1:30 PM CST
Fittech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 154.50 | 174.00 | 150.00 | 174.00 | 174.00 | 9.78% | 7,134,166 |
| May 15, 2026 | 165.00 | 165.50 | 155.00 | 158.50 | 158.50 | -3.35% | 5,086,435 |
| May 14, 2026 | 165.00 | 166.50 | 160.00 | 164.00 | 164.00 | - | 4,757,775 |
| May 13, 2026 | 165.50 | 168.00 | 160.00 | 164.00 | 164.00 | -2.67% | 4,715,494 |
| May 12, 2026 | 168.50 | 171.50 | 161.00 | 168.50 | 168.50 | - | 8,323,928 |
| May 11, 2026 | 173.50 | 174.50 | 167.00 | 168.50 | 168.50 | -2.32% | 6,205,207 |
| May 8, 2026 | 172.00 | 182.50 | 170.00 | 172.50 | 172.50 | -1.15% | 12,469,560 |
| May 7, 2026 | 165.00 | 180.00 | 162.00 | 174.50 | 174.50 | 3.87% | 15,353,160 |
| May 6, 2026 | 186.00 | 187.50 | 165.00 | 168.00 | 168.00 | -8.20% | 16,199,350 |
| May 5, 2026 | 173.50 | 183.00 | 172.50 | 183.00 | 183.00 | 9.91% | 6,173,721 |
| May 4, 2026 | 166.00 | 166.50 | 165.50 | 166.50 | 166.50 | 9.90% | 2,877,992 |
| Apr 30, 2026 | 151.50 | 160.00 | 150.50 | 151.50 | 151.50 | 3.06% | 21,234,650 |
| Apr 29, 2026 | 142.00 | 147.00 | 138.00 | 147.00 | 147.00 | 9.70% | 9,121,416 |
| Apr 28, 2026 | 123.00 | 134.00 | 122.00 | 134.00 | 134.00 | 9.84% | 3,044,093 |
| Apr 27, 2026 | 125.00 | 126.00 | 118.00 | 122.00 | 122.00 | -2.40% | 4,796,626 |
| Apr 24, 2026 | 132.50 | 134.00 | 122.00 | 125.00 | 125.00 | -4.94% | 6,290,512 |
| Apr 23, 2026 | 141.00 | 146.00 | 128.50 | 131.50 | 131.50 | -5.40% | 11,580,540 |
| Apr 22, 2026 | 147.00 | 147.00 | 138.50 | 139.00 | 139.00 | -6.40% | 8,742,370 |
| Apr 21, 2026 | 149.00 | 152.50 | 141.50 | 148.50 | 148.50 | -0.34% | 8,775,915 |
| Apr 20, 2026 | 151.50 | 155.00 | 145.50 | 149.00 | 149.00 | -1.65% | 9,010,451 |
| Apr 17, 2026 | 146.50 | 159.50 | 146.00 | 151.50 | 151.50 | 3.06% | 12,121,440 |
| Apr 16, 2026 | 151.50 | 153.00 | 143.00 | 147.00 | 147.00 | -1.67% | 13,507,890 |
| Apr 15, 2026 | 144.00 | 153.00 | 142.50 | 149.50 | 149.50 | 7.17% | 24,198,840 |
| Apr 14, 2026 | 145.00 | 152.00 | 137.00 | 139.50 | 139.50 | -1.41% | 10,585,150 |
| Apr 13, 2026 | 136.50 | 148.50 | 136.00 | 141.50 | 141.50 | 1.07% | 14,979,300 |
| Apr 10, 2026 | 133.00 | 140.00 | 128.00 | 140.00 | 140.00 | 9.80% | 11,480,770 |
| Apr 9, 2026 | 129.00 | 132.50 | 123.50 | 127.50 | 127.50 | 1.19% | 5,253,023 |