Fittech Co., Ltd. (TPE:6706)
Taiwan
· Delayed Price · Currency is TWD 147.00
+13.00 (9.70%)
Apr 29, 2026, 1:30 PM CST
Fittech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 142.00 | 147.00 | 138.00 | 147.00 | 147.00 | 9.70% | 9,121,416 |
| Apr 28, 2026 | 123.00 | 134.00 | 122.00 | 134.00 | 134.00 | 9.84% | 3,044,093 |
| Apr 27, 2026 | 125.00 | 126.00 | 118.00 | 122.00 | 122.00 | -2.40% | 4,796,626 |
| Apr 24, 2026 | 132.50 | 134.00 | 122.00 | 125.00 | 125.00 | -4.94% | 6,290,512 |
| Apr 23, 2026 | 141.00 | 146.00 | 128.50 | 131.50 | 131.50 | -5.40% | 11,580,540 |
| Apr 22, 2026 | 147.00 | 147.00 | 138.50 | 139.00 | 139.00 | -6.40% | 8,742,370 |
| Apr 21, 2026 | 149.00 | 152.50 | 141.50 | 148.50 | 148.50 | -0.34% | 8,775,915 |
| Apr 20, 2026 | 151.50 | 155.00 | 145.50 | 149.00 | 149.00 | -1.65% | 9,010,451 |
| Apr 17, 2026 | 146.50 | 159.50 | 146.00 | 151.50 | 151.50 | 3.06% | 12,121,440 |
| Apr 16, 2026 | 151.50 | 153.00 | 143.00 | 147.00 | 147.00 | -1.67% | 13,507,890 |
| Apr 15, 2026 | 144.00 | 153.00 | 142.50 | 149.50 | 149.50 | 7.17% | 24,198,840 |
| Apr 14, 2026 | 145.00 | 152.00 | 137.00 | 139.50 | 139.50 | -1.41% | 10,585,150 |
| Apr 13, 2026 | 136.50 | 148.50 | 136.00 | 141.50 | 141.50 | 1.07% | 14,979,300 |
| Apr 10, 2026 | 133.00 | 140.00 | 128.00 | 140.00 | 140.00 | 9.80% | 11,480,770 |
| Apr 9, 2026 | 129.00 | 132.50 | 123.50 | 127.50 | 127.50 | 1.19% | 5,253,023 |
| Apr 8, 2026 | 122.00 | 127.50 | 119.50 | 126.00 | 126.00 | 8.62% | 5,426,982 |
| Apr 7, 2026 | 122.50 | 123.00 | 116.00 | 116.00 | 116.00 | -2.93% | 3,043,976 |
| Apr 2, 2026 | 118.00 | 123.00 | 118.00 | 119.50 | 119.50 | 3.91% | 6,320,204 |
| Apr 1, 2026 | 119.00 | 119.00 | 114.50 | 115.00 | 115.00 | 2.22% | 3,407,407 |
| Mar 31, 2026 | 120.00 | 121.00 | 111.00 | 112.50 | 112.50 | -8.16% | 4,993,899 |
| Mar 30, 2026 | 122.50 | 124.50 | 119.50 | 122.50 | 122.50 | -3.16% | 3,409,969 |
| Mar 27, 2026 | 127.00 | 128.00 | 122.00 | 126.50 | 126.50 | -4.17% | 6,730,517 |
| Mar 26, 2026 | 132.50 | 139.50 | 129.50 | 132.00 | 132.00 | 0.76% | 17,866,560 |
| Mar 25, 2026 | 126.00 | 132.50 | 125.50 | 131.00 | 131.00 | 8.71% | 12,759,300 |
| Mar 24, 2026 | 116.50 | 124.00 | 115.50 | 120.50 | 120.50 | 5.70% | 7,497,614 |
| Mar 23, 2026 | 114.50 | 118.50 | 113.50 | 114.00 | 114.00 | -5.79% | 2,701,521 |
| Mar 20, 2026 | 124.00 | 126.50 | 119.50 | 121.00 | 121.00 | -0.41% | 4,188,510 |
| Mar 19, 2026 | 125.00 | 128.50 | 120.50 | 121.50 | 121.50 | -2.80% | 4,612,618 |
| Mar 18, 2026 | 124.00 | 129.00 | 122.50 | 125.00 | 125.00 | 1.63% | 4,934,061 |
| Mar 17, 2026 | 124.50 | 131.50 | 122.50 | 123.00 | 123.00 | -1.20% | 6,174,159 |
| Mar 16, 2026 | 128.00 | 128.00 | 121.00 | 124.50 | 124.50 | -2.35% | 7,643,623 |
| Mar 13, 2026 | 122.50 | 128.50 | 115.00 | 127.50 | 127.50 | 2.82% | 10,036,210 |
| Mar 12, 2026 | 112.00 | 124.00 | 111.50 | 124.00 | 124.00 | 9.73% | 8,117,676 |
| Mar 11, 2026 | 112.00 | 116.00 | 112.00 | 113.00 | 113.00 | 3.20% | 3,014,893 |
| Mar 10, 2026 | 111.00 | 112.50 | 106.00 | 109.50 | 109.50 | 0.92% | 4,703,774 |
| Mar 9, 2026 | 108.00 | 110.50 | 108.00 | 108.50 | 108.50 | -9.58% | 3,291,577 |
| Mar 6, 2026 | 129.50 | 130.50 | 118.00 | 120.00 | 120.00 | -8.40% | 10,402,180 |
| Mar 5, 2026 | 133.00 | 138.00 | 127.50 | 131.00 | 131.00 | 4.38% | 7,511,546 |
| Mar 4, 2026 | 131.00 | 133.00 | 122.00 | 125.50 | 125.50 | -7.38% | 8,646,898 |
| Mar 3, 2026 | 135.00 | 144.00 | 129.50 | 135.50 | 135.50 | 2.26% | 15,488,270 |
| Mar 2, 2026 | 128.00 | 138.50 | 125.50 | 132.50 | 132.50 | -0.75% | 14,906,000 |
| Feb 26, 2026 | 122.50 | 133.50 | 119.50 | 133.50 | 133.50 | 9.88% | 13,897,460 |
| Feb 25, 2026 | 127.50 | 131.50 | 116.50 | 121.50 | 121.50 | -3.19% | 10,335,130 |
| Feb 24, 2026 | 113.50 | 125.50 | 113.50 | 125.50 | 125.50 | 9.61% | 7,191,452 |
| Feb 23, 2026 | 111.00 | 116.00 | 108.00 | 114.50 | 114.50 | 5.05% | 3,519,875 |
| Feb 11, 2026 | 114.00 | 114.50 | 108.50 | 109.00 | 109.00 | -4.80% | 3,153,246 |
| Feb 10, 2026 | 109.00 | 118.00 | 109.00 | 114.50 | 114.50 | 6.02% | 5,656,212 |
| Feb 9, 2026 | 116.50 | 116.50 | 108.00 | 108.00 | 108.00 | -5.68% | 7,443,790 |
| Feb 6, 2026 | 125.50 | 125.50 | 114.50 | 114.50 | 114.50 | -9.84% | 4,716,307 |
| Feb 5, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 9.96% | 3,699,878 |
| Feb 4, 2026 | 108.50 | 117.00 | 107.00 | 115.50 | 115.50 | 5.96% | 4,195,871 |
| Feb 3, 2026 | 114.00 | 118.50 | 107.50 | 109.00 | 109.00 | -1.36% | 5,044,472 |
| Feb 2, 2026 | 112.00 | 115.00 | 110.00 | 110.50 | 110.50 | -5.96% | 3,690,825 |
| Jan 30, 2026 | 128.00 | 128.50 | 115.50 | 117.50 | 117.50 | -7.48% | 10,404,950 |
| Jan 29, 2026 | 118.50 | 127.00 | 116.00 | 127.00 | 127.00 | 9.96% | 14,176,500 |
| Jan 28, 2026 | 111.50 | 118.50 | 111.50 | 115.50 | 115.50 | 4.52% | 3,426,325 |
| Jan 27, 2026 | 113.50 | 116.00 | 109.50 | 110.50 | 110.50 | -0.90% | 2,966,792 |
| Jan 26, 2026 | 112.50 | 114.00 | 110.50 | 111.50 | 111.50 | -1.76% | 1,695,588 |
| Jan 23, 2026 | 113.50 | 116.50 | 111.00 | 113.50 | 113.50 | 0.89% | 2,616,461 |
| Jan 22, 2026 | 117.50 | 118.50 | 111.50 | 112.50 | 112.50 | -3.02% | 4,545,847 |
| Jan 21, 2026 | 125.50 | 125.50 | 116.00 | 116.00 | 116.00 | -9.73% | 10,089,880 |
| Jan 20, 2026 | 131.00 | 133.00 | 126.50 | 128.50 | 128.50 | -3.38% | 9,385,193 |
| Jan 19, 2026 | 125.50 | 133.00 | 125.00 | 133.00 | 133.00 | 9.92% | 11,018,860 |
| Jan 16, 2026 | 116.50 | 122.00 | 116.00 | 121.00 | 121.00 | 5.22% | 6,825,497 |
| Jan 15, 2026 | 114.50 | 117.00 | 113.00 | 115.00 | 115.00 | 0.44% | 2,247,726 |
| Jan 14, 2026 | 117.50 | 118.00 | 114.00 | 114.50 | 114.50 | -1.72% | 3,656,281 |
| Jan 13, 2026 | 118.50 | 118.50 | 108.00 | 116.50 | 116.50 | -2.10% | 9,411,906 |
| Jan 12, 2026 | 121.50 | 123.00 | 118.50 | 119.00 | 119.00 | -1.24% | 3,163,839 |
| Jan 9, 2026 | 126.00 | 126.00 | 119.00 | 120.50 | 120.50 | -3.98% | 5,221,326 |
| Jan 8, 2026 | 128.00 | 132.00 | 125.00 | 125.50 | 125.50 | -1.95% | 4,951,701 |
| Jan 7, 2026 | 131.50 | 134.00 | 126.00 | 128.00 | 128.00 | -2.66% | 6,458,827 |
| Jan 6, 2026 | 135.50 | 138.00 | 130.00 | 131.50 | 131.50 | -2.95% | 6,725,887 |
| Jan 5, 2026 | 137.00 | 140.50 | 131.00 | 135.50 | 135.50 | -0.73% | 9,408,564 |
| Jan 2, 2026 | 141.50 | 145.50 | 136.00 | 136.50 | 136.50 | -2.85% | 12,067,700 |
| Dec 31, 2025 | 138.50 | 149.50 | 137.50 | 140.50 | 140.50 | 2.93% | 24,622,910 |
| Dec 30, 2025 | 131.00 | 139.50 | 130.00 | 136.50 | 136.50 | 4.60% | 13,806,100 |
| Dec 29, 2025 | 134.50 | 136.00 | 130.50 | 130.50 | 130.50 | -2.61% | 7,000,510 |
| Dec 26, 2025 | 138.00 | 140.50 | 134.00 | 134.00 | 134.00 | -3.94% | 14,319,000 |
| Dec 24, 2025 | 133.00 | 142.00 | 128.50 | 139.50 | 139.50 | 6.90% | 38,080,840 |
| Dec 23, 2025 | 119.50 | 130.50 | 118.00 | 130.50 | 130.50 | 9.66% | 10,635,240 |
| Dec 22, 2025 | 116.50 | 121.50 | 115.50 | 119.00 | 119.00 | 5.78% | 14,367,810 |
| Dec 19, 2025 | 114.00 | 117.00 | 108.00 | 112.50 | 112.50 | 1.81% | 15,234,370 |
| Dec 18, 2025 | 107.00 | 118.00 | 101.50 | 110.50 | 110.50 | 2.31% | 16,062,520 |
| Dec 17, 2025 | 109.00 | 114.00 | 106.50 | 108.00 | 108.00 | -0.92% | 7,745,442 |
| Dec 16, 2025 | 117.00 | 118.00 | 107.00 | 109.00 | 109.00 | -8.02% | 11,959,650 |
| Dec 15, 2025 | 118.50 | 123.00 | 116.00 | 118.50 | 118.50 | - | 26,417,910 |
| Dec 12, 2025 | 109.00 | 118.50 | 106.50 | 118.50 | 118.50 | 9.72% | 11,255,960 |
| Dec 11, 2025 | 114.50 | 116.00 | 107.00 | 108.00 | 108.00 | -8.47% | 11,085,130 |
| Dec 10, 2025 | 115.50 | 125.00 | 114.50 | 118.00 | 118.00 | 1.29% | 9,801,380 |
| Dec 9, 2025 | 118.00 | 123.00 | 114.00 | 116.50 | 116.50 | -2.10% | 16,473,760 |
| Dec 8, 2025 | 110.00 | 119.00 | 109.00 | 119.00 | 119.00 | 9.68% | 14,364,870 |
| Dec 5, 2025 | 105.50 | 109.00 | 105.00 | 108.50 | 108.50 | 1.40% | 8,467,226 |
| Dec 4, 2025 | 101.00 | 110.00 | 100.50 | 107.00 | 107.00 | 7.00% | 24,029,380 |
| Dec 3, 2025 | 92.00 | 100.00 | 90.80 | 100.00 | 100.00 | 9.77% | 18,005,510 |
| Dec 2, 2025 | 92.50 | 92.70 | 89.50 | 91.10 | 91.10 | -1.09% | 6,357,668 |
| Dec 1, 2025 | 89.10 | 92.80 | 87.10 | 92.10 | 92.10 | 3.60% | 8,397,750 |
| Nov 28, 2025 | 82.40 | 90.20 | 82.10 | 88.90 | 88.90 | 8.41% | 10,432,420 |
| Nov 27, 2025 | 79.70 | 83.20 | 78.50 | 82.00 | 82.00 | 2.89% | 3,105,580 |
| Nov 26, 2025 | 87.60 | 87.80 | 78.50 | 79.70 | 79.70 | -7.11% | 8,125,898 |
| Nov 25, 2025 | 81.30 | 85.80 | 80.60 | 85.80 | 85.80 | 7.65% | 3,485,312 |