FIT Holding Co., Ltd. (TPE:3712)
Taiwan
· Delayed Price · Currency is TWD 20.65
+0.45 (2.23%)
Apr 29, 2026, 1:30 PM CST
FIT Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 20.20 | 20.70 | 20.00 | 20.65 | 20.65 | 2.23% | 675,808 |
| Apr 28, 2026 | 20.50 | 20.50 | 19.80 | 20.20 | 20.20 | -1.46% | 775,717 |
| Apr 27, 2026 | 21.80 | 21.80 | 20.20 | 20.50 | 20.50 | 3.27% | 2,451,786 |
| Apr 24, 2026 | 20.90 | 21.00 | 19.70 | 19.85 | 19.85 | -3.64% | 941,467 |
| Apr 23, 2026 | 21.30 | 22.00 | 20.40 | 20.60 | 20.60 | -3.29% | 1,367,684 |
| Apr 22, 2026 | 23.50 | 23.55 | 21.30 | 21.30 | 21.30 | -8.58% | 3,582,209 |
| Apr 21, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 9.91% | 688,849 |
| Apr 20, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 9.84% | 486,040 |
| Apr 17, 2026 | 19.50 | 19.70 | 19.05 | 19.30 | 19.30 | 0.52% | 1,068,870 |
| Apr 16, 2026 | 18.25 | 19.30 | 18.20 | 19.20 | 19.20 | 5.79% | 1,392,779 |
| Apr 15, 2026 | 18.00 | 19.40 | 17.75 | 18.15 | 18.15 | 2.54% | 2,323,797 |
| Apr 14, 2026 | 17.40 | 17.75 | 17.25 | 17.70 | 17.70 | 4.42% | 996,335 |
| Apr 13, 2026 | 17.30 | 17.35 | 16.60 | 16.95 | 16.95 | -2.02% | 1,270,577 |
| Apr 10, 2026 | 17.55 | 17.85 | 17.25 | 17.30 | 17.30 | 0.58% | 624,807 |
| Apr 9, 2026 | 18.55 | 18.55 | 17.15 | 17.20 | 17.20 | -4.97% | 1,726,281 |
| Apr 8, 2026 | 17.05 | 18.55 | 16.70 | 18.10 | 18.10 | 1.97% | 3,716,566 |
| Apr 7, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -9.90% | 1,128,305 |
| Apr 2, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -9.84% | 1,449,183 |
| Apr 1, 2026 | 22.25 | 22.25 | 21.65 | 21.85 | 21.85 | 0.92% | 387,471 |
| Mar 31, 2026 | 22.20 | 22.35 | 21.60 | 21.65 | 21.65 | -3.56% | 626,281 |
| Mar 30, 2026 | 22.95 | 22.95 | 22.40 | 22.45 | 22.45 | -3.23% | 464,698 |
| Mar 27, 2026 | 23.50 | 23.50 | 23.00 | 23.20 | 23.20 | -1.28% | 234,219 |
| Mar 26, 2026 | 23.60 | 23.80 | 23.40 | 23.50 | 23.50 | 0.86% | 361,797 |
| Mar 25, 2026 | 23.30 | 23.35 | 23.00 | 23.30 | 23.30 | 1.53% | 354,605 |
| Mar 24, 2026 | 23.75 | 23.75 | 22.80 | 22.95 | 22.95 | -0.43% | 380,289 |
| Mar 23, 2026 | 23.05 | 23.95 | 22.90 | 23.05 | 23.05 | -2.12% | 492,512 |
| Mar 20, 2026 | 23.05 | 23.90 | 23.05 | 23.55 | 23.55 | 2.17% | 479,629 |
| Mar 19, 2026 | 23.90 | 23.95 | 23.00 | 23.05 | 23.05 | -3.56% | 531,542 |
| Mar 18, 2026 | 24.90 | 24.90 | 23.90 | 23.90 | 23.90 | -2.05% | 430,471 |
| Mar 17, 2026 | 24.00 | 24.65 | 24.00 | 24.40 | 24.40 | 2.31% | 673,276 |
| Mar 16, 2026 | 22.50 | 24.40 | 22.35 | 23.85 | 23.85 | 6.95% | 973,062 |
| Mar 13, 2026 | 22.20 | 22.50 | 21.90 | 22.30 | 22.30 | -1.33% | 389,824 |
| Mar 12, 2026 | 23.00 | 23.45 | 22.55 | 22.60 | 22.60 | -2.80% | 540,210 |
| Mar 11, 2026 | 22.25 | 23.45 | 21.85 | 23.25 | 23.25 | 7.39% | 745,942 |
| Mar 10, 2026 | 21.75 | 22.00 | 21.30 | 21.65 | 21.65 | 1.41% | 728,311 |
| 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 |