Flytech Technology Co., Ltd. (TPE:6206)
Taiwan
· Delayed Price · Currency is TWD 94.70
-0.60 (-0.63%)
At close: Dec 5, 2025
Flytech Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 105.00 | 106.00 | 104.00 | 105.00 | 105.00 | - | 445,495 |
| Sep 30, 2025 | 103.50 | 105.00 | 102.50 | 105.00 | 105.00 | 2.44% | 410,119 |
| Sep 26, 2025 | 105.00 | 105.00 | 101.50 | 102.50 | 102.50 | -2.84% | 1,365,693 |
| Sep 25, 2025 | 107.50 | 107.50 | 105.50 | 105.50 | 105.50 | -1.40% | 738,838 |
| Sep 24, 2025 | 107.00 | 109.00 | 106.50 | 107.00 | 107.00 | 0.47% | 1,016,285 |
| Sep 23, 2025 | 106.50 | 107.50 | 106.00 | 106.50 | 106.50 | - | 610,739 |
| Sep 22, 2025 | 106.50 | 106.50 | 105.50 | 106.50 | 106.50 | 0.95% | 499,852 |
| Sep 19, 2025 | 107.00 | 107.00 | 105.50 | 105.50 | 105.50 | -0.47% | 646,536 |
| Sep 18, 2025 | 106.00 | 107.50 | 105.00 | 106.00 | 106.00 | 0.47% | 655,884 |
| Sep 17, 2025 | 107.00 | 107.50 | 105.50 | 105.50 | 105.50 | -1.86% | 522,885 |
| Sep 16, 2025 | 106.00 | 107.50 | 105.00 | 107.50 | 107.50 | 2.38% | 532,290 |
| Sep 15, 2025 | 106.00 | 107.00 | 105.00 | 105.00 | 105.00 | -0.94% | 675,836 |
| Sep 12, 2025 | 107.00 | 107.50 | 106.00 | 106.00 | 106.00 | 0.47% | 710,652 |
| Sep 11, 2025 | 109.50 | 109.50 | 105.50 | 105.50 | 105.50 | -3.65% | 2,002,534 |
| Sep 10, 2025 | 110.50 | 111.00 | 109.00 | 109.50 | 109.50 | -0.90% | 1,177,199 |
| Sep 9, 2025 | 112.00 | 112.00 | 110.00 | 110.50 | 110.50 | -3.49% | 2,254,234 |
| Sep 8, 2025 | 115.50 | 116.00 | 114.50 | 114.50 | 114.50 | -0.43% | 1,145,694 |
| Sep 5, 2025 | 113.00 | 115.00 | 112.50 | 115.00 | 115.00 | 2.68% | 1,209,587 |
| Sep 4, 2025 | 113.50 | 115.00 | 112.00 | 112.00 | 112.00 | 0.45% | 1,503,368 |
| Sep 3, 2025 | 112.50 | 113.00 | 111.50 | 111.50 | 111.50 | -0.89% | 1,226,768 |
| Sep 2, 2025 | 115.50 | 116.00 | 111.00 | 112.50 | 112.50 | -2.17% | 2,273,020 |
| Sep 1, 2025 | 114.00 | 116.50 | 113.00 | 115.00 | 115.00 | 3.60% | 4,442,460 |
| Aug 29, 2025 | 113.50 | 114.00 | 111.00 | 111.00 | 111.00 | -1.33% | 886,137 |
| Aug 28, 2025 | 112.50 | 113.00 | 111.50 | 112.50 | 112.50 | -0.44% | 1,051,440 |
| Aug 27, 2025 | 109.50 | 113.00 | 109.50 | 113.00 | 113.00 | 3.20% | 1,977,203 |
| Aug 26, 2025 | 108.00 | 110.50 | 107.50 | 109.50 | 109.50 | 0.92% | 1,003,308 |
| Aug 25, 2025 | 108.50 | 109.50 | 108.00 | 108.50 | 108.50 | 0.93% | 844,964 |
| Aug 22, 2025 | 109.50 | 110.50 | 107.00 | 107.50 | 107.50 | -1.83% | 853,998 |
| Aug 21, 2025 | 107.50 | 111.50 | 107.50 | 109.50 | 109.50 | 2.34% | 1,269,850 |
| Aug 20, 2025 | 108.50 | 109.50 | 107.00 | 107.00 | 107.00 | -1.38% | 1,309,081 |
| Aug 19, 2025 | 109.50 | 110.50 | 108.00 | 108.50 | 108.50 | -0.46% | 813,048 |
| Aug 18, 2025 | 109.50 | 110.00 | 108.50 | 109.00 | 109.00 | -1.36% | 1,304,235 |
| Aug 15, 2025 | 112.00 | 112.00 | 109.50 | 110.50 | 110.50 | -0.90% | 1,507,445 |
| Aug 14, 2025 | 112.50 | 114.00 | 111.50 | 111.50 | 111.50 | - | 1,723,012 |
| Aug 13, 2025 | 112.50 | 115.00 | 111.00 | 111.50 | 111.50 | - | 2,576,368 |
| Aug 12, 2025 | 110.50 | 112.00 | 109.50 | 111.50 | 111.50 | 0.90% | 1,790,832 |
| Aug 11, 2025 | 111.50 | 112.00 | 107.00 | 110.50 | 110.50 | -1.34% | 2,659,988 |
| Aug 8, 2025 | 112.50 | 114.50 | 112.00 | 112.00 | 112.00 | -0.88% | 1,394,654 |
| Aug 7, 2025 | 114.00 | 115.00 | 112.00 | 113.00 | 113.00 | -0.44% | 2,123,339 |
| Aug 6, 2025 | 114.50 | 115.50 | 113.00 | 113.50 | 113.50 | -1.73% | 1,278,647 |
| Aug 5, 2025 | 115.00 | 116.00 | 114.00 | 115.50 | 115.50 | 1.32% | 1,436,045 |
| Aug 4, 2025 | 114.50 | 115.50 | 113.50 | 114.00 | 114.00 | -2.56% | 1,728,802 |
| Aug 1, 2025 | 111.50 | 118.00 | 111.00 | 117.00 | 117.00 | 3.54% | 2,166,266 |
| Jul 31, 2025 | 114.00 | 115.00 | 113.00 | 113.00 | 113.00 | - | 1,533,324 |
| Jul 30, 2025 | 115.50 | 117.00 | 113.00 | 113.00 | 113.00 | -1.74% | 3,100,400 |
| Jul 29, 2025 | 118.50 | 119.50 | 115.00 | 115.00 | 115.00 | -2.95% | 4,410,790 |
| Jul 28, 2025 | 121.50 | 122.50 | 118.00 | 118.50 | 118.50 | -2.47% | 3,890,998 |
| Jul 25, 2025 | 123.00 | 123.50 | 121.00 | 121.50 | 121.50 | -0.82% | 1,606,515 |
| Jul 24, 2025 | 124.00 | 125.00 | 122.00 | 122.50 | 122.50 | -0.41% | 1,934,776 |
| Jul 23, 2025 | 124.00 | 124.50 | 121.00 | 123.00 | 123.00 | 1.23% | 4,104,819 |
| Jul 22, 2025 | 129.50 | 130.50 | 120.50 | 121.50 | 121.50 | -10.00% | 6,703,420 |
| Jul 21, 2025 | 139.00 | 141.50 | 135.00 | 135.00 | 129.00 | -1.82% | 6,749,412 |
| Jul 18, 2025 | 136.50 | 138.50 | 135.00 | 137.50 | 131.39 | 1.10% | 6,496,677 |
| Jul 17, 2025 | 137.00 | 138.00 | 132.50 | 136.00 | 129.96 | -3.20% | 13,069,480 |
| Jul 16, 2025 | 134.00 | 141.50 | 131.00 | 140.50 | 134.26 | 6.04% | 14,292,940 |
| Jul 15, 2025 | 131.00 | 134.00 | 128.00 | 132.50 | 126.61 | 1.15% | 5,915,092 |