Fittech Co., Ltd. (TPE:6706)
Taiwan · Delayed Price · Currency is TWD 151.50
-3.00 (-1.94%)
Oct 5, 2026, 1:30 PM CST
Fittech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 155.50 | 160.00 | 153.00 | 154.50 | - | - | 4,146,870 |
| Oct 1, 2026 | 152.00 | 160.50 | 152.00 | 154.50 | 154.50 | 3.00% | 7,046,801 |
| Sep 30, 2026 | 154.00 | 158.00 | 149.50 | 150.00 | 150.00 | -0.66% | 4,351,935 |
| Sep 29, 2026 | 142.00 | 154.50 | 141.50 | 151.00 | 151.00 | 5.59% | 4,511,914 |
| Sep 24, 2026 | 143.50 | 146.00 | 142.50 | 143.00 | 143.00 | -0.69% | 2,291,537 |
| Sep 23, 2026 | 150.00 | 150.50 | 144.00 | 144.00 | 144.00 | -3.36% | 4,580,832 |
| Sep 22, 2026 | 165.50 | 168.00 | 148.00 | 149.00 | 149.00 | -9.15% | 13,997,656 |
| Sep 21, 2026 | 150.00 | 164.00 | 150.00 | 164.00 | 164.00 | 9.70% | 14,648,276 |
| Sep 20, 2026 | 146.00 | 154.00 | 142.50 | 149.50 | 149.50 | - | 587,039 |
| Sep 18, 2026 | 146.00 | 150.00 | 142.50 | 149.50 | 149.50 | 3.10% | 6,106,039 |
| Sep 17, 2026 | 148.00 | 160.00 | 140.50 | 145.00 | 145.00 | -1.36% | 12,338,720 |
| Sep 16, 2026 | 143.50 | 149.00 | 140.50 | 147.00 | 147.00 | 2.44% | 11,505,970 |
| Sep 15, 2026 | 150.50 | 155.50 | 141.00 | 143.50 | 143.50 | -4.97% | 19,143,749 |
| Sep 14, 2026 | 135.00 | 151.00 | 133.00 | 151.00 | 151.00 | 9.82% | 22,983,083 |
| Sep 11, 2026 | 123.50 | 137.50 | 122.50 | 137.50 | 137.50 | 10.00% | 6,196,518 |
| Sep 10, 2026 | 122.00 | 126.50 | 122.00 | 125.00 | 125.00 | 0.81% | 953,231 |
| Sep 9, 2026 | 124.50 | 127.50 | 121.50 | 124.00 | 124.00 | 0.81% | 1,039,868 |
| Sep 8, 2026 | 123.50 | 126.50 | 122.50 | 123.00 | 123.00 | -0.40% | 768,978 |
| Sep 7, 2026 | 127.00 | 128.50 | 123.50 | 123.50 | 123.50 | -2.76% | 1,088,752 |
| Sep 4, 2026 | 124.00 | 127.00 | 121.50 | 127.00 | 127.00 | 5.39% | 1,473,399 |
| Sep 3, 2026 | 128.00 | 138.00 | 120.50 | 120.50 | 120.50 | -4.37% | 5,165,561 |
| Sep 2, 2026 | 127.00 | 132.00 | 126.00 | 126.00 | 126.00 | -0.79% | 1,822,817 |
| Sep 1, 2026 | 123.50 | 131.00 | 123.50 | 127.00 | 127.00 | 3.25% | 2,362,716 |
| Aug 31, 2026 | 121.00 | 124.50 | 119.00 | 123.00 | 123.00 | -0.81% | 962,739 |
| Aug 28, 2026 | 125.00 | 125.50 | 123.00 | 124.00 | 124.00 | - | 1,096,890 |
| Aug 27, 2026 | 125.00 | 129.00 | 123.50 | 124.00 | 124.00 | 0.81% | 2,781,212 |
| Aug 26, 2026 | 123.00 | 126.00 | 121.00 | 123.00 | 123.00 | - | 2,827,372 |
| Aug 25, 2026 | 113.50 | 125.00 | 111.50 | 123.00 | 123.00 | 7.42% | 1,673,836 |
| Aug 24, 2026 | 116.50 | 118.50 | 114.50 | 114.50 | 114.50 | -1.72% | 508,155 |
| Aug 21, 2026 | 118.00 | 120.50 | 115.50 | 116.50 | 116.50 | -0.43% | 828,966 |
| Aug 20, 2026 | 116.50 | 118.50 | 114.00 | 117.00 | 117.00 | 1.30% | 898,611 |
| Aug 19, 2026 | 111.00 | 120.00 | 111.00 | 115.50 | 115.50 | -2.53% | 837,722 |
| Aug 18, 2026 | 122.50 | 123.50 | 116.50 | 118.50 | 118.50 | -4.05% | 919,142 |
| Aug 17, 2026 | 118.00 | 124.00 | 118.00 | 123.50 | 123.50 | 4.66% | 1,092,370 |
| Aug 14, 2026 | 121.00 | 122.50 | 117.50 | 118.00 | 118.00 | -3.67% | 1,257,649 |
| Aug 13, 2026 | 126.00 | 126.50 | 121.00 | 122.50 | 122.50 | -1.21% | 1,629,823 |
| Aug 12, 2026 | 116.50 | 126.00 | 116.50 | 124.00 | 124.00 | 5.98% | 2,409,016 |
| Aug 11, 2026 | 112.50 | 124.00 | 112.50 | 117.00 | 117.00 | 1.74% | 2,314,218 |
| Aug 10, 2026 | 111.50 | 119.50 | 110.50 | 115.00 | 115.00 | 5.50% | 2,605,145 |
| Aug 7, 2026 | 112.00 | 114.00 | 108.00 | 109.00 | 109.00 | -2.68% | 1,361,910 |
| Aug 6, 2026 | 114.50 | 115.50 | 109.00 | 112.00 | 112.00 | -3.86% | 3,421,127 |
| Aug 5, 2026 | 111.00 | 116.50 | 109.50 | 116.50 | 116.50 | 9.91% | 1,188,172 |
| Aug 4, 2026 | 98.60 | 106.00 | 97.90 | 106.00 | 106.00 | 7.83% | 1,915,043 |
| Aug 3, 2026 | 94.90 | 103.00 | 94.80 | 98.30 | 98.30 | 1.34% | 1,644,477 |
| Jul 31, 2026 | 96.90 | 97.30 | 93.40 | 97.00 | 97.00 | 9.60% | 846,330 |
| Jul 30, 2026 | 89.00 | 94.70 | 87.80 | 88.50 | 88.50 | -5.95% | 1,648,075 |
| 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 |