Fitipower Integrated Technology Inc. (TPE:4961)
Taiwan
· Delayed Price · Currency is TWD 148.50
+5.50 (3.85%)
Mar 10, 2026, 1:30 PM CST
TPE:4961 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 141.00 | 144.50 | 139.50 | 143.00 | 143.00 | -2.72% | 983,158 |
| Mar 6, 2026 | 140.00 | 147.00 | 139.00 | 147.00 | 147.00 | 3.89% | 696,910 |
| Mar 5, 2026 | 141.00 | 142.50 | 139.00 | 141.50 | 141.50 | 2.17% | 556,634 |
| Mar 4, 2026 | 148.00 | 148.00 | 138.00 | 138.50 | 138.50 | -6.42% | 1,174,487 |
| Mar 3, 2026 | 148.50 | 149.50 | 146.00 | 148.00 | 148.00 | -1.00% | 646,888 |
| Mar 2, 2026 | 147.00 | 150.00 | 145.00 | 149.50 | 149.50 | 0.67% | 633,808 |
| Feb 26, 2026 | 148.50 | 151.50 | 148.00 | 148.50 | 148.50 | - | 1,112,983 |
| Feb 25, 2026 | 154.00 | 154.50 | 147.00 | 148.50 | 148.50 | -2.62% | 1,222,504 |
| Feb 24, 2026 | 146.00 | 154.00 | 146.00 | 152.50 | 152.50 | 4.45% | 1,266,594 |
| Feb 23, 2026 | 143.00 | 148.00 | 143.00 | 146.00 | 146.00 | 2.10% | 588,563 |
| Feb 11, 2026 | 147.00 | 148.00 | 142.50 | 143.00 | 143.00 | -2.72% | 724,621 |
| Feb 10, 2026 | 146.00 | 148.50 | 145.50 | 147.00 | 147.00 | 0.68% | 442,528 |
| Feb 9, 2026 | 145.00 | 147.00 | 144.00 | 146.00 | 146.00 | 2.46% | 390,753 |
| Feb 6, 2026 | 143.50 | 144.50 | 140.00 | 142.50 | 142.50 | -1.38% | 772,723 |
| Feb 5, 2026 | 146.00 | 149.50 | 144.50 | 144.50 | 144.50 | -1.37% | 640,588 |
| Feb 4, 2026 | 145.00 | 147.50 | 145.00 | 146.50 | 146.50 | 0.69% | 300,743 |
| Feb 3, 2026 | 144.50 | 146.50 | 143.00 | 145.50 | 145.50 | 1.75% | 413,326 |
| Feb 2, 2026 | 145.00 | 146.00 | 142.00 | 143.00 | 143.00 | -2.72% | 576,673 |
| Jan 30, 2026 | 151.50 | 151.50 | 146.50 | 147.00 | 147.00 | -2.65% | 748,598 |
| Jan 29, 2026 | 154.00 | 155.00 | 151.00 | 151.00 | 151.00 | -1.31% | 937,270 |
| Jan 28, 2026 | 154.50 | 155.00 | 153.00 | 153.00 | 153.00 | - | 599,677 |
| Jan 27, 2026 | 155.00 | 155.00 | 152.00 | 153.00 | 153.00 | -0.97% | 617,210 |
| Jan 26, 2026 | 153.50 | 155.50 | 153.00 | 154.50 | 154.50 | 1.98% | 859,708 |
| Jan 23, 2026 | 155.50 | 157.00 | 151.00 | 151.50 | 151.50 | -1.62% | 941,617 |
| Jan 22, 2026 | 151.50 | 156.00 | 151.00 | 154.00 | 154.00 | 3.01% | 1,738,899 |
| Jan 21, 2026 | 155.50 | 158.00 | 149.00 | 149.50 | 149.50 | -4.78% | 2,834,802 |
| Jan 20, 2026 | 154.00 | 159.50 | 152.00 | 157.00 | 157.00 | 1.95% | 1,691,788 |
| Jan 19, 2026 | 149.00 | 155.00 | 149.00 | 154.00 | 154.00 | 3.36% | 1,689,095 |
| Jan 16, 2026 | 150.00 | 151.50 | 148.00 | 149.00 | 149.00 | - | 597,968 |
| Jan 15, 2026 | 150.00 | 152.50 | 148.00 | 149.00 | 149.00 | -1.00% | 1,240,222 |
| Jan 14, 2026 | 146.00 | 151.00 | 146.00 | 150.50 | 150.50 | 2.73% | 923,943 |
| Jan 13, 2026 | 148.00 | 148.00 | 145.50 | 146.50 | 146.50 | -0.68% | 713,536 |
| Jan 12, 2026 | 148.00 | 148.50 | 145.50 | 147.50 | 147.50 | 0.34% | 974,444 |
| Jan 9, 2026 | 148.00 | 149.00 | 144.50 | 147.00 | 147.00 | -0.68% | 1,268,244 |
| Jan 8, 2026 | 151.50 | 151.50 | 145.00 | 148.00 | 148.00 | -2.63% | 1,903,668 |
| Jan 7, 2026 | 151.00 | 154.50 | 148.50 | 152.00 | 152.00 | 2.36% | 5,548,566 |
| Jan 6, 2026 | 137.50 | 148.50 | 137.00 | 148.50 | 148.50 | 10.00% | 2,325,118 |
| Jan 5, 2026 | 140.00 | 141.00 | 134.50 | 135.00 | 135.00 | -3.23% | 1,828,976 |
| Jan 2, 2026 | 144.00 | 144.00 | 139.00 | 139.50 | 139.50 | -2.79% | 1,580,684 |
| Dec 31, 2025 | 145.00 | 146.50 | 143.50 | 143.50 | 143.50 | -1.03% | 1,258,707 |
| Dec 30, 2025 | 143.00 | 146.00 | 141.50 | 145.00 | 145.00 | 1.05% | 1,334,259 |
| Dec 29, 2025 | 142.50 | 146.00 | 141.00 | 143.50 | 143.50 | 0.70% | 1,436,905 |
| Dec 26, 2025 | 145.50 | 145.50 | 140.00 | 142.50 | 142.50 | -1.72% | 1,265,634 |
| Dec 24, 2025 | 146.50 | 148.00 | 143.00 | 145.00 | 145.00 | - | 1,198,420 |
| Dec 23, 2025 | 146.50 | 147.50 | 145.00 | 145.00 | 145.00 | -0.68% | 596,654 |
| Dec 22, 2025 | 145.50 | 146.50 | 143.00 | 146.00 | 146.00 | 0.69% | 591,883 |
| Dec 19, 2025 | 146.50 | 147.00 | 143.50 | 145.00 | 145.00 | -0.68% | 897,124 |
| Dec 18, 2025 | 147.50 | 149.00 | 144.00 | 146.00 | 146.00 | -1.68% | 1,381,706 |
| Dec 17, 2025 | 138.50 | 151.00 | 138.50 | 148.50 | 148.50 | 7.61% | 2,934,068 |
| Dec 16, 2025 | 136.00 | 138.50 | 135.00 | 138.00 | 138.00 | 1.10% | 561,048 |
| Dec 15, 2025 | 136.00 | 138.00 | 135.00 | 136.50 | 136.50 | -0.36% | 382,270 |
| Dec 12, 2025 | 139.50 | 140.00 | 136.50 | 137.00 | 137.00 | -1.79% | 510,455 |
| Dec 11, 2025 | 140.50 | 142.00 | 138.00 | 139.50 | 139.50 | -0.36% | 431,482 |
| Dec 10, 2025 | 139.00 | 141.00 | 138.00 | 140.00 | 140.00 | 0.36% | 361,579 |
| Dec 9, 2025 | 136.50 | 140.00 | 136.50 | 139.50 | 139.50 | 2.20% | 549,740 |
| Dec 8, 2025 | 139.00 | 139.00 | 136.00 | 136.50 | 136.50 | -0.73% | 505,553 |
| Dec 5, 2025 | 141.00 | 141.00 | 137.50 | 137.50 | 137.50 | -2.48% | 685,344 |
| Dec 4, 2025 | 142.50 | 143.50 | 141.00 | 141.00 | 141.00 | -1.05% | 277,290 |
| Dec 3, 2025 | 139.00 | 143.50 | 139.00 | 142.50 | 142.50 | 2.89% | 601,401 |
| Dec 2, 2025 | 139.00 | 140.50 | 138.50 | 138.50 | 138.50 | -0.36% | 344,736 |
| Dec 1, 2025 | 142.00 | 142.00 | 139.00 | 139.00 | 139.00 | -2.11% | 430,181 |
| Nov 28, 2025 | 143.50 | 143.50 | 141.00 | 142.00 | 142.00 | -0.70% | 437,700 |
| Nov 27, 2025 | 138.50 | 143.00 | 138.50 | 143.00 | 143.00 | 4.00% | 829,347 |
| Nov 26, 2025 | 138.50 | 140.00 | 137.50 | 137.50 | 137.50 | - | 1,041,533 |
| Nov 25, 2025 | 138.50 | 140.50 | 137.50 | 137.50 | 137.50 | -0.72% | 721,713 |
| Nov 24, 2025 | 139.00 | 141.50 | 136.50 | 138.50 | 138.50 | -0.36% | 799,612 |
| Nov 21, 2025 | 140.00 | 142.00 | 137.00 | 139.00 | 139.00 | -2.11% | 967,127 |
| Nov 20, 2025 | 141.00 | 142.00 | 139.50 | 142.00 | 142.00 | 3.27% | 865,150 |
| Nov 19, 2025 | 139.00 | 142.00 | 137.50 | 137.50 | 137.50 | -0.72% | 1,112,622 |
| Nov 18, 2025 | 139.50 | 140.00 | 137.50 | 138.50 | 138.50 | -1.42% | 888,766 |
| Nov 17, 2025 | 143.00 | 143.00 | 138.50 | 140.50 | 140.50 | -1.40% | 684,747 |
| Nov 14, 2025 | 142.00 | 144.00 | 140.00 | 142.50 | 142.50 | - | 533,677 |
| Nov 13, 2025 | 142.50 | 144.50 | 142.00 | 142.50 | 142.50 | - | 735,872 |
| Nov 12, 2025 | 141.00 | 145.50 | 141.00 | 142.50 | 142.50 | 1.06% | 502,370 |
| Nov 11, 2025 | 143.50 | 146.00 | 141.00 | 141.00 | 141.00 | -2.08% | 449,309 |
| Nov 10, 2025 | 144.50 | 145.50 | 141.00 | 144.00 | 144.00 | 2.13% | 711,753 |
| Nov 7, 2025 | 144.50 | 144.50 | 140.00 | 141.00 | 141.00 | -2.76% | 758,527 |
| Nov 6, 2025 | 148.00 | 148.00 | 144.00 | 145.00 | 145.00 | -1.36% | 501,378 |
| Nov 5, 2025 | 146.00 | 147.00 | 142.50 | 147.00 | 147.00 | -0.34% | 537,791 |
| Nov 4, 2025 | 150.50 | 151.00 | 147.50 | 147.50 | 147.50 | -1.99% | 606,543 |
| Nov 3, 2025 | 152.00 | 153.00 | 150.00 | 150.50 | 150.50 | -0.99% | 433,970 |
| Oct 31, 2025 | 156.00 | 159.00 | 152.00 | 152.00 | 152.00 | -2.25% | 939,251 |
| Oct 30, 2025 | 157.00 | 158.50 | 155.00 | 155.50 | 155.50 | -0.32% | 375,198 |
| Oct 29, 2025 | 156.50 | 158.50 | 156.00 | 156.00 | 156.00 | -0.32% | 398,157 |
| Oct 28, 2025 | 158.00 | 158.50 | 156.00 | 156.50 | 156.50 | -0.63% | 306,852 |
| Oct 27, 2025 | 158.50 | 158.50 | 156.00 | 157.50 | 157.50 | - | 466,402 |
| Oct 23, 2025 | 158.50 | 159.00 | 157.00 | 157.50 | 157.50 | -0.94% | 259,795 |
| Oct 22, 2025 | 158.50 | 160.00 | 157.50 | 159.00 | 159.00 | 0.32% | 363,673 |
| Oct 21, 2025 | 159.50 | 160.50 | 157.50 | 158.50 | 158.50 | 0.63% | 642,615 |
| Oct 20, 2025 | 158.00 | 159.00 | 155.50 | 157.50 | 157.50 | -0.32% | 687,080 |
| Oct 17, 2025 | 160.00 | 160.50 | 158.00 | 158.00 | 158.00 | -0.94% | 396,086 |
| Oct 16, 2025 | 159.00 | 162.00 | 158.50 | 159.50 | 159.50 | 0.63% | 371,472 |
| Oct 15, 2025 | 160.50 | 161.50 | 158.00 | 158.50 | 158.50 | -1.55% | 430,906 |
| Oct 14, 2025 | 162.00 | 166.00 | 159.00 | 161.00 | 161.00 | - | 458,998 |
| Oct 13, 2025 | 160.00 | 162.00 | 158.00 | 161.00 | 161.00 | -3.30% | 488,426 |
| Oct 9, 2025 | 169.50 | 169.50 | 166.00 | 166.50 | 166.50 | -1.19% | 329,504 |
| Oct 8, 2025 | 167.00 | 169.50 | 166.00 | 168.50 | 168.50 | 0.60% | 345,853 |
| Oct 7, 2025 | 166.00 | 169.50 | 164.50 | 167.50 | 167.50 | 0.90% | 526,019 |
| Oct 3, 2025 | 168.50 | 168.50 | 165.50 | 166.00 | 166.00 | -1.78% | 542,807 |
| Oct 2, 2025 | 170.50 | 170.50 | 168.00 | 169.00 | 169.00 | 0.30% | 266,742 |