Fittech Co., Ltd. (TPE:6706)
Taiwan · Delayed Price · Currency is TWD 205.50
+3.00 (1.48%)
May 29, 2026, 1:30 PM CST
Fittech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 209.50 | 213.00 | 200.50 | 205.50 | 205.50 | 1.48% | 12,521,258 |
| May 28, 2026 | 215.00 | 222.00 | 195.00 | 202.50 | 202.50 | -6.47% | 15,473,580 |
| May 27, 2026 | 204.50 | 216.50 | 204.50 | 216.50 | 216.50 | 9.90% | 12,845,565 |
| May 26, 2026 | 182.00 | 197.00 | 179.50 | 197.00 | 197.00 | 9.75% | 14,579,655 |
| May 25, 2026 | 189.00 | 195.50 | 178.00 | 179.50 | 179.50 | -2.97% | 13,140,980 |
| 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% | 10,001,810 |
| 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 |
| 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 |