FIT Holding Co., Ltd. (TPE:3712)
Taiwan
· Delayed Price · Currency is TWD 21.35
-1.70 (-7.38%)
Mar 9, 2026, 1:35 PM CST
FIT Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 22.30 | 22.50 | 21.35 | 21.35 | 21.35 | -7.38% | 1,788,473 |
| Mar 6, 2026 | 23.50 | 23.50 | 22.75 | 23.05 | 23.05 | -1.91% | 866,228 |
| Mar 5, 2026 | 24.20 | 24.20 | 23.35 | 23.50 | 23.50 | -1.05% | 1,379,304 |
| Mar 4, 2026 | 24.40 | 24.60 | 23.70 | 23.75 | 23.75 | -3.26% | 1,393,867 |
| Mar 3, 2026 | 24.60 | 25.40 | 24.50 | 24.55 | 24.55 | -1.01% | 987,395 |
| Mar 2, 2026 | 24.90 | 25.00 | 24.45 | 24.80 | 24.80 | -1.00% | 667,877 |
| Feb 26, 2026 | 25.45 | 25.45 | 24.85 | 25.05 | 25.05 | -1.57% | 673,643 |
| Feb 25, 2026 | 25.10 | 26.10 | 24.80 | 25.45 | 25.45 | 1.80% | 992,387 |
| Feb 24, 2026 | 25.15 | 25.70 | 25.00 | 25.00 | 25.00 | -1.19% | 657,365 |
| Feb 23, 2026 | 24.75 | 25.45 | 24.75 | 25.30 | 25.30 | 2.22% | 666,430 |
| Feb 11, 2026 | 25.15 | 25.30 | 24.60 | 24.75 | 24.75 | -2.75% | 974,091 |
| Feb 10, 2026 | 25.25 | 25.60 | 25.05 | 25.45 | 25.45 | 1.39% | 293,945 |
| Feb 9, 2026 | 25.50 | 25.95 | 25.10 | 25.10 | 25.10 | -1.57% | 363,911 |
| Feb 6, 2026 | 26.00 | 26.00 | 24.95 | 25.50 | 25.50 | -1.92% | 544,800 |
| Feb 5, 2026 | 25.85 | 26.40 | 25.65 | 26.00 | 26.00 | - | 591,598 |
| Feb 4, 2026 | 25.45 | 26.15 | 25.35 | 26.00 | 26.00 | 2.36% | 728,840 |
| Feb 3, 2026 | 26.20 | 26.20 | 25.15 | 25.40 | 25.40 | - | 295,175 |
| Feb 2, 2026 | 25.20 | 25.60 | 25.10 | 25.40 | 25.40 | -1.74% | 318,706 |
| Jan 30, 2026 | 26.60 | 26.60 | 25.00 | 25.85 | 25.85 | -2.82% | 1,105,087 |
| Jan 29, 2026 | 26.80 | 26.80 | 26.25 | 26.60 | 26.60 | -0.37% | 736,535 |
| Jan 28, 2026 | 27.25 | 27.35 | 26.60 | 26.70 | 26.70 | -1.11% | 790,294 |
| Jan 27, 2026 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | -2.35% | 795,312 |
| Jan 26, 2026 | 28.40 | 28.40 | 27.50 | 27.65 | 27.65 | -2.64% | 1,183,084 |
| Jan 23, 2026 | 27.55 | 30.00 | 27.50 | 28.40 | 28.40 | 4.03% | 3,676,535 |
| Jan 22, 2026 | 26.80 | 28.85 | 26.80 | 27.30 | 27.30 | 2.82% | 2,839,141 |
| Jan 21, 2026 | 26.70 | 27.45 | 26.50 | 26.55 | 26.55 | -1.48% | 896,455 |
| Jan 20, 2026 | 27.55 | 27.55 | 26.70 | 26.95 | 26.95 | -2.18% | 1,194,590 |
| Jan 19, 2026 | 26.60 | 28.10 | 26.40 | 27.55 | 27.55 | 3.77% | 2,175,734 |
| Jan 16, 2026 | 25.85 | 28.00 | 25.85 | 26.55 | 26.55 | 2.71% | 3,540,835 |
| Jan 15, 2026 | 25.85 | 25.85 | 25.25 | 25.85 | 25.85 | 0.19% | 772,525 |
| Jan 14, 2026 | 26.10 | 26.45 | 25.60 | 25.80 | 25.80 | -1.15% | 1,432,104 |
| Jan 13, 2026 | 25.15 | 26.80 | 25.10 | 26.10 | 26.10 | 4.82% | 3,807,192 |
| Jan 12, 2026 | 24.70 | 25.10 | 24.70 | 24.90 | 24.90 | - | 811,217 |
| Jan 9, 2026 | 24.65 | 24.90 | 23.90 | 24.90 | 24.90 | 2.47% | 850,217 |
| Jan 8, 2026 | 24.70 | 24.80 | 24.25 | 24.30 | 24.30 | -2.02% | 572,082 |
| Jan 7, 2026 | 24.40 | 24.80 | 24.30 | 24.80 | 24.80 | 1.64% | 502,921 |
| Jan 6, 2026 | 24.40 | 24.60 | 24.30 | 24.40 | 24.40 | - | 453,826 |
| Jan 5, 2026 | 25.30 | 25.30 | 24.30 | 24.40 | 24.40 | -2.79% | 675,810 |
| Jan 2, 2026 | 24.50 | 25.20 | 24.50 | 25.10 | 25.10 | 2.45% | 498,151 |
| Dec 31, 2025 | 24.95 | 24.95 | 24.40 | 24.50 | 24.50 | -0.81% | 672,717 |
| Dec 30, 2025 | 25.30 | 25.30 | 24.40 | 24.70 | 24.70 | -2.37% | 913,862 |
| Dec 29, 2025 | 25.25 | 25.75 | 25.20 | 25.30 | 25.30 | 0.20% | 454,180 |
| Dec 26, 2025 | 25.55 | 25.55 | 24.90 | 25.25 | 25.25 | -1.75% | 766,043 |
| Dec 24, 2025 | 26.00 | 26.10 | 25.55 | 25.70 | 25.70 | -1.15% | 313,422 |
| Dec 23, 2025 | 26.20 | 26.45 | 25.90 | 26.00 | 26.00 | -0.19% | 322,678 |
| Dec 22, 2025 | 25.65 | 26.10 | 25.55 | 26.05 | 26.05 | 2.56% | 470,897 |
| Dec 19, 2025 | 25.10 | 25.55 | 25.00 | 25.40 | 25.40 | 1.80% | 304,295 |
| Dec 18, 2025 | 25.20 | 25.50 | 24.80 | 24.95 | 24.95 | -1.19% | 561,801 |
| Dec 17, 2025 | 25.85 | 26.10 | 25.25 | 25.25 | 25.25 | -2.32% | 734,775 |
| Dec 16, 2025 | 26.30 | 26.55 | 25.60 | 25.85 | 25.85 | -1.71% | 813,179 |
| Dec 15, 2025 | 24.85 | 26.35 | 24.70 | 26.30 | 26.30 | 5.41% | 1,024,845 |
| Dec 12, 2025 | 25.05 | 25.45 | 24.95 | 24.95 | 24.95 | -0.40% | 462,457 |
| Dec 11, 2025 | 25.60 | 25.75 | 24.75 | 25.05 | 25.05 | -3.47% | 1,082,367 |
| Dec 10, 2025 | 26.25 | 26.30 | 25.95 | 25.95 | 25.95 | -0.19% | 325,394 |
| Dec 9, 2025 | 25.85 | 26.15 | 25.65 | 26.00 | 26.00 | - | 385,635 |
| Dec 8, 2025 | 26.40 | 26.40 | 26.00 | 26.00 | 26.00 | -0.38% | 300,074 |
| Dec 5, 2025 | 26.45 | 26.60 | 26.05 | 26.10 | 26.10 | -0.57% | 345,581 |
| Dec 4, 2025 | 26.00 | 26.65 | 26.00 | 26.25 | 26.25 | 0.96% | 412,175 |
| Dec 3, 2025 | 26.20 | 26.50 | 26.00 | 26.00 | 26.00 | -0.38% | 324,726 |
| Dec 2, 2025 | 26.00 | 26.15 | 25.65 | 26.10 | 26.10 | 1.75% | 418,856 |
| Dec 1, 2025 | 26.05 | 26.30 | 25.60 | 25.65 | 25.65 | -1.72% | 422,572 |
| Nov 28, 2025 | 26.60 | 26.60 | 26.05 | 26.10 | 26.10 | -1.88% | 465,710 |
| Nov 27, 2025 | 27.10 | 27.20 | 26.20 | 26.60 | 26.60 | -1.48% | 612,432 |
| Nov 26, 2025 | 26.30 | 27.00 | 26.30 | 27.00 | 27.00 | 3.25% | 649,691 |
| Nov 25, 2025 | 25.60 | 26.15 | 25.45 | 26.15 | 26.15 | 2.75% | 547,074 |
| Nov 24, 2025 | 25.55 | 25.85 | 25.00 | 25.45 | 25.45 | 0.20% | 642,086 |
| Nov 21, 2025 | 25.20 | 25.80 | 24.85 | 25.40 | 25.40 | 0.40% | 1,398,834 |
| Nov 20, 2025 | 26.50 | 26.95 | 25.25 | 25.30 | 25.30 | -2.69% | 1,600,961 |
| Nov 19, 2025 | 27.00 | 27.90 | 25.60 | 26.00 | 26.00 | -1.14% | 2,373,750 |
| Nov 18, 2025 | 27.00 | 28.00 | 26.10 | 26.30 | 26.30 | -3.13% | 9,124,569 |
| Nov 17, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | -9.95% | 1,253,701 |
| Nov 14, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | -9.87% | 804,084 |
| Nov 12, 2025 | 33.15 | 33.90 | 33.10 | 33.45 | 33.45 | 0.90% | 447,634 |
| Nov 11, 2025 | 33.75 | 34.00 | 33.10 | 33.15 | 33.15 | -2.07% | 1,207,543 |
| Nov 10, 2025 | 34.15 | 34.20 | 33.20 | 33.85 | 33.85 | -0.73% | 877,206 |
| Nov 7, 2025 | 34.55 | 35.45 | 34.05 | 34.10 | 34.10 | -1.30% | 1,506,061 |
| Nov 6, 2025 | 34.80 | 35.30 | 34.50 | 34.55 | 34.55 | -0.29% | 1,029,775 |
| Nov 5, 2025 | 35.60 | 35.65 | 34.50 | 34.65 | 34.65 | -3.08% | 1,212,936 |
| Nov 4, 2025 | 36.80 | 36.90 | 35.75 | 35.75 | 35.75 | -2.85% | 978,093 |
| Nov 3, 2025 | 37.55 | 37.80 | 36.75 | 36.80 | 36.80 | -0.67% | 641,634 |
| Oct 31, 2025 | 36.90 | 37.40 | 36.90 | 37.05 | 37.05 | 0.68% | 525,002 |
| Oct 30, 2025 | 37.15 | 37.45 | 36.70 | 36.80 | 36.80 | -0.81% | 735,713 |
| Oct 29, 2025 | 37.45 | 37.85 | 37.10 | 37.10 | 37.10 | - | 685,398 |
| Oct 28, 2025 | 37.80 | 38.00 | 37.10 | 37.10 | 37.10 | -1.72% | 739,888 |
| Oct 27, 2025 | 38.20 | 38.20 | 37.65 | 37.75 | 37.75 | - | 566,908 |
| Oct 23, 2025 | 38.30 | 38.30 | 37.60 | 37.75 | 37.75 | -0.92% | 710,839 |
| Oct 22, 2025 | 38.85 | 38.85 | 38.05 | 38.10 | 38.10 | -1.93% | 1,249,353 |
| Oct 21, 2025 | 39.95 | 39.95 | 38.85 | 38.85 | 38.85 | -2.75% | 2,084,213 |
| Oct 20, 2025 | 39.05 | 41.20 | 39.00 | 39.95 | 39.95 | 2.70% | 3,142,102 |
| Oct 17, 2025 | 39.00 | 39.10 | 38.30 | 38.90 | 38.90 | 1.70% | 1,661,433 |
| Oct 16, 2025 | 38.70 | 39.20 | 38.20 | 38.25 | 38.25 | -1.03% | 2,475,932 |
| Oct 15, 2025 | 38.40 | 38.70 | 37.50 | 38.65 | 38.65 | 0.78% | 3,485,973 |
| Oct 14, 2025 | 37.75 | 39.50 | 37.25 | 38.35 | 38.35 | 3.09% | 10,990,570 |
| Oct 13, 2025 | 34.80 | 37.20 | 34.75 | 37.20 | 37.20 | 9.90% | 4,934,454 |
| Oct 9, 2025 | 33.80 | 34.15 | 33.80 | 33.85 | 33.85 | 0.30% | 479,315 |
| Oct 8, 2025 | 34.25 | 34.25 | 33.60 | 33.75 | 33.75 | -0.59% | 440,294 |
| Oct 7, 2025 | 33.90 | 34.25 | 33.70 | 33.95 | 33.95 | 0.30% | 517,799 |
| Oct 3, 2025 | 34.30 | 34.30 | 33.75 | 33.85 | 33.85 | -1.31% | 540,320 |
| Oct 2, 2025 | 34.90 | 34.90 | 34.30 | 34.30 | 34.30 | -0.87% | 346,058 |
| Oct 1, 2025 | 34.85 | 35.30 | 34.50 | 34.60 | 34.60 | -1.56% | 493,120 |