Fittech Co., Ltd. (TPE:6706)
Taiwan · Delayed Price · Currency is TWD 172.50
-2.00 (-1.15%)
May 8, 2026, 1:30 PM CST
Fittech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 172.00 | 182.50 | 170.00 | 172.50 | 172.50 | -1.15% | 12,469,562 |
| 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% | 16,184,990 |
| May 5, 2026 | 173.50 | 183.00 | 172.50 | 183.00 | 183.00 | 9.91% | 6,169,574 |
| 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% | 21,234,654 |
| 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 |
| Apr 8, 2026 | 122.00 | 127.50 | 119.50 | 126.00 | 126.00 | 8.62% | 5,426,982 |
| Apr 7, 2026 | 122.50 | 123.00 | 116.00 | 116.00 | 116.00 | -2.93% | 3,043,976 |
| Apr 2, 2026 | 118.00 | 123.00 | 118.00 | 119.50 | 119.50 | 3.91% | 6,320,204 |
| Apr 1, 2026 | 119.00 | 119.00 | 114.50 | 115.00 | 115.00 | 2.22% | 3,407,407 |
| Mar 31, 2026 | 120.00 | 121.00 | 111.00 | 112.50 | 112.50 | -8.16% | 4,993,899 |
| Mar 30, 2026 | 122.50 | 124.50 | 119.50 | 122.50 | 122.50 | -3.16% | 3,409,969 |
| Mar 27, 2026 | 127.00 | 128.00 | 122.00 | 126.50 | 126.50 | -4.17% | 6,730,517 |
| Mar 26, 2026 | 132.50 | 139.50 | 129.50 | 132.00 | 132.00 | 0.76% | 17,866,560 |
| Mar 25, 2026 | 126.00 | 132.50 | 125.50 | 131.00 | 131.00 | 8.71% | 12,759,300 |
| Mar 24, 2026 | 116.50 | 124.00 | 115.50 | 120.50 | 120.50 | 5.70% | 7,497,614 |
| Mar 23, 2026 | 114.50 | 118.50 | 113.50 | 114.00 | 114.00 | -5.79% | 2,701,521 |
| Mar 20, 2026 | 124.00 | 126.50 | 119.50 | 121.00 | 121.00 | -0.41% | 4,188,510 |
| Mar 19, 2026 | 125.00 | 128.50 | 120.50 | 121.50 | 121.50 | -2.80% | 4,612,618 |
| Mar 18, 2026 | 124.00 | 129.00 | 122.50 | 125.00 | 125.00 | 1.63% | 4,934,061 |
| Mar 17, 2026 | 124.50 | 131.50 | 122.50 | 123.00 | 123.00 | -1.20% | 6,174,159 |
| Mar 16, 2026 | 128.00 | 128.00 | 121.00 | 124.50 | 124.50 | -2.35% | 7,643,623 |
| Mar 13, 2026 | 122.50 | 128.50 | 115.00 | 127.50 | 127.50 | 2.82% | 10,036,210 |
| Mar 12, 2026 | 112.00 | 124.00 | 111.50 | 124.00 | 124.00 | 9.73% | 8,117,676 |
| Mar 11, 2026 | 112.00 | 116.00 | 112.00 | 113.00 | 113.00 | 3.20% | 3,014,893 |
| Mar 10, 2026 | 111.00 | 112.50 | 106.00 | 109.50 | 109.50 | 0.92% | 4,703,774 |
| Mar 9, 2026 | 108.00 | 110.50 | 108.00 | 108.50 | 108.50 | -9.58% | 3,291,577 |
| Mar 6, 2026 | 129.50 | 130.50 | 118.00 | 120.00 | 120.00 | -8.40% | 10,402,180 |
| 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% | 15,488,270 |
| 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% | 13,897,460 |
| Feb 25, 2026 | 127.50 | 131.50 | 116.50 | 121.50 | 121.50 | -3.19% | 10,335,130 |
| Feb 24, 2026 | 113.50 | 125.50 | 113.50 | 125.50 | 125.50 | 9.61% | 7,191,452 |