Flytech Technology Co., Ltd. (TPE:6206)
Taiwan
· Delayed Price · Currency is TWD 93.50
-0.90 (-0.95%)
At close: Mar 9, 2026
Flytech Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 90.50 | 94.30 | 89.40 | 93.50 | 93.50 | -0.95% | 1,006,202 |
| Mar 6, 2026 | 92.00 | 94.50 | 91.70 | 94.40 | 94.40 | 2.28% | 414,992 |
| Mar 5, 2026 | 90.90 | 92.50 | 90.30 | 92.30 | 92.30 | 4.06% | 534,557 |
| Mar 4, 2026 | 92.00 | 92.00 | 88.70 | 88.70 | 88.70 | -4.31% | 1,298,185 |
| Mar 3, 2026 | 93.50 | 94.00 | 92.30 | 92.70 | 92.70 | -0.86% | 425,853 |
| Mar 2, 2026 | 92.70 | 94.90 | 91.40 | 93.50 | 93.50 | -0.43% | 426,677 |
| Feb 26, 2026 | 93.80 | 94.70 | 93.60 | 93.90 | 93.90 | -0.32% | 374,036 |
| Feb 25, 2026 | 95.00 | 95.00 | 93.60 | 94.20 | 94.20 | -0.21% | 361,354 |
| Feb 24, 2026 | 95.90 | 96.30 | 94.10 | 94.40 | 94.40 | -1.26% | 711,200 |
| Feb 23, 2026 | 95.00 | 95.60 | 94.00 | 95.60 | 95.60 | 2.58% | 898,962 |
| Feb 11, 2026 | 92.80 | 93.40 | 91.80 | 93.20 | 93.20 | 0.65% | 360,778 |
| Feb 10, 2026 | 91.30 | 92.90 | 91.10 | 92.60 | 92.60 | 2.43% | 599,001 |
| Feb 9, 2026 | 91.20 | 91.40 | 90.10 | 90.40 | 90.40 | -0.22% | 217,033 |
| Feb 6, 2026 | 91.00 | 91.00 | 88.90 | 90.60 | 90.60 | -0.77% | 558,608 |
| Feb 5, 2026 | 91.10 | 92.00 | 90.60 | 91.30 | 91.30 | 0.55% | 321,974 |
| Feb 4, 2026 | 90.00 | 90.80 | 90.00 | 90.80 | 90.80 | 0.78% | 234,334 |
| Feb 3, 2026 | 90.70 | 91.10 | 89.80 | 90.10 | 90.10 | -0.11% | 291,148 |
| Feb 2, 2026 | 90.10 | 90.70 | 89.10 | 90.20 | 90.20 | -1.64% | 573,985 |
| Jan 30, 2026 | 91.60 | 91.70 | 89.60 | 91.70 | 91.70 | 0.66% | 744,388 |
| Jan 29, 2026 | 91.80 | 91.90 | 90.40 | 91.10 | 91.10 | -0.76% | 711,731 |
| Jan 28, 2026 | 94.60 | 94.60 | 91.60 | 91.80 | 91.80 | -2.24% | 1,138,137 |
| Jan 27, 2026 | 93.60 | 94.50 | 93.30 | 93.90 | 93.90 | 0.43% | 378,463 |
| Jan 26, 2026 | 93.00 | 94.30 | 93.00 | 93.50 | 93.50 | - | 297,749 |
| Jan 23, 2026 | 93.80 | 94.40 | 93.10 | 93.50 | 93.50 | 0.32% | 404,996 |
| Jan 22, 2026 | 94.10 | 94.50 | 92.90 | 93.20 | 93.20 | -0.43% | 621,774 |
| Jan 21, 2026 | 94.30 | 94.40 | 93.40 | 93.60 | 93.60 | -0.74% | 763,639 |
| Jan 20, 2026 | 94.70 | 94.70 | 94.00 | 94.30 | 94.30 | -0.21% | 438,574 |
| Jan 19, 2026 | 95.50 | 96.60 | 94.50 | 94.50 | 94.50 | -1.05% | 712,793 |
| Jan 16, 2026 | 95.90 | 97.50 | 95.40 | 95.50 | 95.50 | - | 1,274,772 |
| Jan 15, 2026 | 95.90 | 96.60 | 95.00 | 95.50 | 95.50 | 0.63% | 1,686,527 |
| Jan 14, 2026 | 94.40 | 95.60 | 93.70 | 94.90 | 94.90 | 1.28% | 689,726 |
| Jan 13, 2026 | 95.50 | 95.80 | 93.00 | 93.70 | 93.70 | -0.64% | 671,781 |
| Jan 12, 2026 | 91.90 | 94.50 | 91.90 | 94.30 | 94.30 | 3.29% | 1,028,609 |
| Jan 9, 2026 | 90.90 | 91.50 | 90.20 | 91.30 | 91.30 | 0.77% | 327,420 |
| Jan 8, 2026 | 91.10 | 92.30 | 90.60 | 90.60 | 90.60 | -0.44% | 529,485 |
| Jan 7, 2026 | 91.00 | 91.50 | 90.20 | 91.00 | 91.00 | 0.44% | 877,340 |
| Jan 6, 2026 | 91.20 | 91.20 | 90.10 | 90.60 | 90.60 | -0.66% | 776,811 |
| Jan 5, 2026 | 91.10 | 91.50 | 90.10 | 91.20 | 91.20 | 0.11% | 761,496 |
| Jan 2, 2026 | 91.80 | 92.70 | 91.00 | 91.10 | 91.10 | -0.76% | 1,161,928 |
| Dec 31, 2025 | 91.00 | 91.80 | 90.30 | 91.80 | 91.80 | 0.99% | 1,145,261 |
| Dec 30, 2025 | 91.80 | 91.80 | 89.80 | 90.90 | 90.90 | -0.76% | 1,500,216 |
| Dec 29, 2025 | 91.00 | 91.70 | 90.00 | 91.60 | 91.60 | 0.77% | 1,489,456 |
| Dec 26, 2025 | 92.50 | 92.50 | 89.80 | 90.90 | 90.90 | -1.20% | 1,472,959 |
| Dec 24, 2025 | 93.10 | 93.70 | 90.80 | 92.00 | 92.00 | -0.86% | 1,159,927 |
| Dec 23, 2025 | 93.10 | 94.10 | 92.50 | 92.80 | 92.80 | -0.32% | 270,175 |
| Dec 22, 2025 | 93.00 | 93.50 | 91.90 | 93.10 | 93.10 | 1.42% | 379,560 |
| Dec 19, 2025 | 90.40 | 92.70 | 89.80 | 91.80 | 91.80 | 1.89% | 733,454 |
| Dec 18, 2025 | 90.40 | 90.40 | 89.30 | 90.10 | 90.10 | -0.44% | 282,774 |
| Dec 17, 2025 | 90.00 | 91.80 | 89.60 | 90.50 | 90.50 | 0.78% | 798,168 |
| Dec 16, 2025 | 89.50 | 89.80 | 88.20 | 89.80 | 89.80 | -0.22% | 643,604 |
| Dec 15, 2025 | 89.60 | 90.80 | 88.90 | 90.00 | 90.00 | 0.22% | 559,488 |
| Dec 12, 2025 | 90.30 | 91.20 | 89.80 | 89.80 | 89.80 | -0.22% | 370,675 |
| Dec 11, 2025 | 91.10 | 91.20 | 89.60 | 90.00 | 90.00 | -1.21% | 644,185 |
| Dec 10, 2025 | 90.90 | 91.90 | 90.70 | 91.10 | 91.10 | 0.11% | 338,810 |
| Dec 9, 2025 | 93.40 | 93.40 | 90.10 | 91.00 | 91.00 | -4.31% | 1,612,099 |
| Dec 8, 2025 | 95.60 | 95.60 | 94.80 | 95.10 | 95.10 | 0.42% | 212,523 |
| Dec 5, 2025 | 95.60 | 96.00 | 94.70 | 94.70 | 94.70 | -0.63% | 207,145 |
| Dec 4, 2025 | 95.40 | 96.40 | 95.30 | 95.30 | 95.30 | 0.53% | 280,088 |
| Dec 3, 2025 | 94.00 | 95.80 | 94.00 | 94.80 | 94.80 | 1.07% | 321,346 |
| Dec 2, 2025 | 95.70 | 95.70 | 93.80 | 93.80 | 93.80 | -1.26% | 448,168 |
| Dec 1, 2025 | 97.40 | 97.40 | 94.90 | 95.00 | 95.00 | -1.14% | 563,128 |
| Nov 28, 2025 | 96.10 | 96.70 | 95.70 | 96.10 | 96.10 | - | 332,498 |
| Nov 27, 2025 | 95.70 | 96.90 | 95.70 | 96.10 | 96.10 | 0.84% | 517,209 |
| Nov 26, 2025 | 95.00 | 95.80 | 95.00 | 95.30 | 95.30 | 0.74% | 394,281 |
| Nov 25, 2025 | 93.80 | 95.50 | 93.80 | 94.60 | 94.60 | 1.72% | 347,881 |
| Nov 24, 2025 | 94.30 | 94.30 | 92.60 | 93.00 | 93.00 | 0.22% | 287,976 |
| Nov 21, 2025 | 93.20 | 93.50 | 91.70 | 92.80 | 92.80 | -1.17% | 588,062 |
| Nov 20, 2025 | 94.70 | 95.70 | 93.60 | 93.90 | 93.90 | 0.97% | 493,522 |
| Nov 19, 2025 | 93.20 | 93.80 | 92.70 | 93.00 | 93.00 | 0.22% | 539,076 |
| Nov 18, 2025 | 96.50 | 96.90 | 92.70 | 92.80 | 92.80 | -3.33% | 1,571,354 |
| Nov 17, 2025 | 100.00 | 100.00 | 95.50 | 96.00 | 96.00 | -3.71% | 1,636,911 |
| Nov 14, 2025 | 100.00 | 101.50 | 99.70 | 99.70 | 99.70 | -1.29% | 859,913 |
| Nov 13, 2025 | 102.50 | 102.50 | 100.00 | 101.00 | 101.00 | -0.98% | 910,024 |
| Nov 12, 2025 | 102.00 | 103.50 | 102.00 | 102.00 | 102.00 | - | 436,533 |
| Nov 11, 2025 | 103.00 | 103.00 | 101.00 | 102.00 | 102.00 | -2.86% | 1,896,397 |
| Nov 10, 2025 | 109.00 | 109.00 | 104.50 | 105.00 | 105.00 | -3.23% | 1,433,655 |
| Nov 7, 2025 | 110.00 | 110.00 | 107.00 | 108.50 | 108.50 | -2.69% | 2,036,028 |
| Nov 6, 2025 | 114.50 | 114.50 | 111.50 | 111.50 | 111.50 | - | 3,147,879 |
| Nov 5, 2025 | 106.00 | 112.00 | 105.50 | 111.50 | 111.50 | 6.19% | 2,824,970 |
| Nov 4, 2025 | 108.50 | 108.50 | 104.00 | 105.00 | 105.00 | -2.33% | 749,366 |
| Nov 3, 2025 | 106.50 | 109.00 | 106.50 | 107.50 | 107.50 | 0.94% | 370,778 |
| Oct 31, 2025 | 106.50 | 107.50 | 106.00 | 106.50 | 106.50 | - | 258,721 |
| Oct 30, 2025 | 109.00 | 109.50 | 106.50 | 106.50 | 106.50 | -1.84% | 596,984 |
| Oct 29, 2025 | 109.00 | 110.50 | 108.50 | 108.50 | 108.50 | - | 933,467 |
| Oct 28, 2025 | 109.00 | 109.50 | 108.00 | 108.50 | 108.50 | 0.46% | 599,231 |
| Oct 27, 2025 | 109.00 | 110.00 | 108.00 | 108.00 | 108.00 | -0.46% | 449,526 |
| Oct 23, 2025 | 108.00 | 108.50 | 107.00 | 108.50 | 108.50 | - | 362,497 |
| Oct 22, 2025 | 107.00 | 109.00 | 107.00 | 108.50 | 108.50 | 0.93% | 441,765 |
| Oct 21, 2025 | 107.00 | 109.00 | 107.00 | 107.50 | 107.50 | 0.94% | 704,085 |
| Oct 20, 2025 | 108.00 | 108.00 | 106.50 | 106.50 | 106.50 | -0.93% | 672,749 |
| Oct 17, 2025 | 106.00 | 108.50 | 106.00 | 107.50 | 107.50 | - | 464,800 |
| Oct 16, 2025 | 106.00 | 108.00 | 106.00 | 107.50 | 107.50 | 1.42% | 753,160 |
| Oct 15, 2025 | 105.00 | 106.00 | 103.50 | 106.00 | 106.00 | 1.44% | 699,565 |
| Oct 14, 2025 | 107.50 | 109.00 | 104.00 | 104.50 | 104.50 | -2.34% | 1,067,599 |
| Oct 13, 2025 | 105.50 | 107.00 | 104.50 | 107.00 | 107.00 | -1.38% | 1,891,449 |
| Oct 9, 2025 | 107.00 | 110.50 | 107.00 | 108.50 | 108.50 | 5.34% | 3,592,315 |
| Oct 8, 2025 | 103.50 | 104.00 | 102.50 | 103.00 | 103.00 | -1.90% | 552,466 |
| Oct 7, 2025 | 104.00 | 105.50 | 102.50 | 105.00 | 105.00 | 1.45% | 666,081 |
| Oct 3, 2025 | 103.50 | 104.00 | 102.50 | 103.50 | 103.50 | 0.49% | 443,660 |
| Oct 2, 2025 | 105.00 | 105.00 | 103.00 | 103.00 | 103.00 | -1.90% | 483,281 |