Advertisement
U.S. Markets open in 8 hrs 5 mins
S&P Futures
5,849.75 +12.00 (+0.21%) Dow Futures
42,670.00 -68.00 (-0.16%) Nasdaq Futures
20,322.75 +102.25 (+0.51%) Russell 2000 Futures
2,227.30 +0.60 (+0.03%) Crude Oil
71.73 +0.96 (+1.36%) Gold
2,739.70 +10.30 (+0.38%)
Fitipower Integrated Technology Inc. (4961.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Follow
As of 01:04PM CST. Market open.
Advertisement
Time Period:
Oct 24, 2023 - Oct 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 24, 2024 | 282.00 | 282.00 | 273.50 | 276.00 | 276.00 | 861,507 |
| Oct 23, 2024 | 280.00 | 290.00 | 279.50 | 282.00 | 282.00 | 2,394,254 |
| Oct 22, 2024 | 278.50 | 285.00 | 278.50 | 280.00 | 280.00 | 1,048,454 |
| Oct 21, 2024 | 274.00 | 284.50 | 273.00 | 280.00 | 280.00 | 2,095,305 |
| Oct 18, 2024 | 279.00 | 279.50 | 272.00 | 272.50 | 272.50 | 743,846 |
| Oct 17, 2024 | 273.50 | 284.00 | 273.50 | 277.00 | 277.00 | 1,629,229 |
| Oct 16, 2024 | 274.00 | 275.00 | 272.00 | 273.00 | 273.00 | 736,672 |
| Oct 15, 2024 | 272.00 | 277.00 | 270.00 | 277.00 | 277.00 | 1,101,207 |
| Oct 14, 2024 | 275.00 | 275.00 | 268.50 | 272.00 | 272.00 | 561,194 |
| Oct 11, 2024 | 275.00 | 275.50 | 268.00 | 272.50 | 272.50 | 856,804 |
| Oct 09, 2024 | 277.00 | 282.00 | 269.00 | 269.00 | 269.00 | 1,479,553 |
| Oct 08, 2024 | 280.00 | 280.00 | 271.50 | 275.00 | 275.00 | 1,026,452 |
| Oct 07, 2024 | 270.00 | 285.00 | 270.00 | 278.00 | 278.00 | 3,104,566 |
| Oct 04, 2024 | 268.00 | 274.50 | 266.50 | 268.00 | 268.00 | 1,231,241 |
| Oct 01, 2024 | 268.00 | 268.00 | 264.50 | 266.50 | 266.50 | 475,200 |
| Sep 30, 2024 | 268.50 | 271.00 | 265.50 | 266.50 | 266.50 | 478,500 |
| Sep 27, 2024 | 266.50 | 269.00 | 265.00 | 269.00 | 269.00 | 923,795 |
| Sep 26, 2024 | 275.00 | 277.50 | 266.50 | 266.50 | 266.50 | 1,373,529 |
| Sep 25, 2024 | 272.00 | 273.00 | 268.50 | 271.00 | 271.00 | 1,481,582 |
| Sep 24, 2024 | 270.50 | 270.50 | 266.50 | 269.50 | 269.50 | 1,083,665 |
| Sep 23, 2024 | 265.00 | 271.50 | 262.00 | 270.50 | 270.50 | 1,896,510 |
| Sep 20, 2024 | 259.00 | 267.50 | 258.50 | 262.00 | 262.00 | 2,136,390 |
| Sep 19, 2024 | 252.50 | 258.00 | 251.50 | 255.00 | 255.00 | 929,763 |
| Sep 18, 2024 | 259.50 | 259.50 | 250.00 | 250.00 | 250.00 | 1,487,874 |
| Sep 16, 2024 | 256.50 | 261.00 | 252.50 | 258.50 | 258.50 | 929,702 |
| Sep 13, 2024 | 247.50 | 255.50 | 246.00 | 254.00 | 254.00 | 892,656 |
| Sep 12, 2024 | 245.00 | 247.50 | 243.50 | 246.50 | 246.50 | 574,801 |
| Sep 11, 2024 | 243.00 | 244.50 | 239.50 | 241.00 | 241.00 | 551,143 |
| Sep 10, 2024 | 253.00 | 253.50 | 241.00 | 241.50 | 241.50 | 971,941 |
| Sep 09, 2024 | 248.00 | 251.50 | 248.00 | 250.50 | 250.50 | 382,902 |
| Sep 06, 2024 | 250.50 | 252.00 | 246.50 | 250.00 | 250.00 | 323,704 |
| Sep 05, 2024 | 256.50 | 256.50 | 248.00 | 249.00 | 249.00 | 495,671 |
| Sep 04, 2024 | 256.00 | 256.50 | 248.00 | 251.50 | 251.50 | 932,948 |
| Sep 03, 2024 | 265.50 | 266.00 | 261.50 | 261.50 | 261.50 | 363,663 |
| Sep 02, 2024 | 268.00 | 270.00 | 263.50 | 265.00 | 265.00 | 440,973 |
| Aug 30, 2024 | 269.00 | 269.00 | 264.00 | 267.50 | 267.50 | 578,369 |
| Aug 29, 2024 | 261.00 | 267.00 | 259.50 | 266.50 | 266.50 | 748,707 |
| Aug 28, 2024 | 262.50 | 264.00 | 261.00 | 263.00 | 263.00 | 351,410 |
| Aug 27, 2024 | 263.00 | 263.00 | 260.00 | 263.00 | 263.00 | 407,237 |
| Aug 26, 2024 | 264.00 | 266.50 | 261.50 | 262.00 | 262.00 | 480,457 |
| Aug 23, 2024 | 264.00 | 264.00 | 259.00 | 262.50 | 262.50 | 830,274 |
| Aug 22, 2024 | 264.00 | 267.50 | 262.50 | 266.50 | 266.50 | 1,005,902 |
| Aug 21, 2024 | 267.00 | 267.00 | 262.50 | 263.50 | 263.50 | 561,880 |
| Aug 20, 2024 | 266.00 | 268.00 | 264.00 | 265.50 | 265.50 | 1,182,955 |
| Aug 19, 2024 | 259.50 | 265.00 | 257.00 | 264.50 | 264.50 | 1,457,028 |
| Aug 16, 2024 | 262.50 | 262.50 | 256.00 | 259.50 | 259.50 | 1,090,339 |
| Aug 15, 2024 | 258.00 | 260.50 | 255.50 | 258.50 | 258.50 | 723,002 |
| Aug 14, 2024 | 253.00 | 260.00 | 253.00 | 257.00 | 257.00 | 1,499,119 |
| Aug 13, 2024 | 254.50 | 257.00 | 246.50 | 249.50 | 249.50 | 883,832 |
| Aug 12, 2024 | 243.00 | 253.50 | 242.00 | 253.00 | 253.00 | 1,398,126 |
| Aug 09, 2024 | 241.50 | 243.50 | 237.50 | 238.50 | 238.50 | 1,158,289 |
| Aug 08, 2024 | 245.00 | 247.50 | 234.00 | 235.00 | 235.00 | 1,568,828 |
| Aug 07, 2024 | 237.00 | 251.00 | 237.00 | 248.50 | 248.50 | 952,114 |
| Aug 06, 2024 | 237.00 | 239.00 | 223.00 | 237.00 | 237.00 | 1,248,051 |
| Aug 05, 2024 | 254.00 | 254.00 | 233.00 | 233.00 | 233.00 | 1,865,859 |
| Aug 02, 2024 | 259.50 | 265.50 | 256.00 | 258.50 | 258.50 | 1,220,240 |
| Aug 01, 2024 | 263.00 | 265.00 | 258.00 | 264.50 | 264.50 | 1,079,503 |
| Jul 31, 2024 | 252.00 | 261.00 | 251.50 | 261.00 | 261.00 | 871,793 |
| Jul 30, 2024 | 249.00 | 254.50 | 245.50 | 254.50 | 254.50 | 592,757 |
| Jul 29, 2024 | 257.00 | 257.00 | 249.50 | 249.50 | 249.50 | 958,500 |
| Jul 26, 2024 | 247.50 | 255.00 | 245.00 | 254.00 | 254.00 | 1,551,635 |
| Jul 23, 2024 | 256.50 | 257.50 | 250.00 | 251.50 | 251.50 | 1,108,286 |
| Jul 22, 2024 | 258.00 | 258.00 | 246.00 | 252.00 | 252.00 | 1,084,352 |
| Jul 19, 2024 | 265.50 | 266.00 | 256.00 | 256.50 | 256.50 | 1,753,027 |
| Jul 18, 2024 | 267.00 | 267.00 | 257.50 | 266.50 | 266.50 | 2,352,117 |
| Jul 17, 2024 | 264.00 | 271.50 | 262.00 | 270.00 | 270.00 | 1,948,979 |
| Jul 16, 2024 | 260.50 | 264.50 | 260.50 | 263.50 | 263.50 | 767,941 |
| Jul 15, 2024 | 262.00 | 262.00 | 258.00 | 261.50 | 261.50 | 570,578 |
| Jul 12, 2024 | 261.50 | 262.00 | 258.50 | 262.00 | 262.00 | 852,923 |
| Jul 11, 2024 | 261.00 | 264.00 | 260.00 | 262.50 | 262.50 | 1,126,623 |
| Jul 10, 2024 | 260.50 | 262.00 | 257.50 | 258.00 | 258.00 | 1,146,320 |
| Jul 09, 2024 | 258.00 | 262.50 | 256.00 | 258.00 | 258.00 | 1,804,092 |
| Jul 08, 2024 | 269.50 | 269.50 | 258.00 | 258.00 | 258.00 | 3,099,797 |
| Jul 05, 2024 | 277.50 | 278.50 | 267.00 | 267.00 | 267.00 | 3,427,134 |
| Jul 04, 2024 | 276.50 | 281.00 | 272.50 | 277.50 | 277.50 | 2,893,151 |
| Jul 03, 2024 | 286.00 | 293.50 | 275.50 | 276.00 | 276.00 | 6,538,399 |
| Jul 02, 2024 | 267.00 | 282.00 | 263.00 | 282.00 | 282.00 | 5,907,753 |
| Jul 01, 2024 | 270.50 | 275.50 | 266.00 | 266.00 | 266.00 | 2,989,991 |
| Jun 28, 2024 | 271.50 | 279.50 | 269.00 | 271.50 | 271.50 | 3,442,781 |
| Jun 27, 2024 | 268.00 | 280.00 | 268.00 | 268.00 | 268.00 | 2,167,263 |
| Jun 26, 2024 | 271.50 | 278.00 | 271.50 | 278.00 | 278.00 | 2,029,369 |
| Jun 25, 2024 | 274.50 | 275.00 | 265.50 | 271.00 | 271.00 | 1,130,065 |
| Jun 24, 2024 | 282.50 | 282.50 | 273.00 | 273.00 | 273.00 | 1,447,407 |
| Jun 21, 2024 | 283.50 | 284.50 | 278.50 | 284.50 | 284.50 | 1,864,129 |
| Jun 20, 2024 | 280.00 | 285.00 | 278.00 | 285.00 | 285.00 | 1,798,478 |
| Jun 19, 2024 | 280.50 | 284.50 | 276.00 | 280.50 | 280.50 | 2,268,355 |
| Jun 18, 2024 | 282.00 | 294.00 | 278.50 | 280.50 | 280.50 | 5,678,776 |
| Jun 17, 2024 | 271.50 | 284.00 | 271.00 | 282.00 | 282.00 | 4,410,393 |
| Jun 14, 2024 | 275.00 | 277.00 | 269.00 | 270.00 | 270.00 | 1,704,438 |
| Jun 13, 2024 | 273.00 | 277.00 | 269.50 | 276.00 | 276.00 | 3,148,804 |
| Jun 12, 2024 | 268.50 | 272.00 | 266.50 | 270.00 | 270.00 | 2,237,319 |
| Jun 11, 2024 | 259.50 | 266.00 | 257.00 | 266.00 | 266.00 | 2,440,190 |
| Jun 07, 2024 | 254.50 | 260.50 | 254.00 | 258.00 | 258.00 | 1,487,813 |
| Jun 06, 2024 | 264.00 | 264.50 | 251.50 | 253.50 | 253.50 | 3,593,460 |
| Jun 05, 2024 | 260.00 | 266.50 | 258.00 | 261.50 | 261.50 | 2,693,889 |
| Jun 04, 2024 | 254.50 | 258.50 | 253.00 | 255.00 | 255.00 | 637,700 |
| Jun 03, 2024 | 256.50 | 259.00 | 253.50 | 254.50 | 254.50 | 1,014,790 |
| May 31, 2024 | 258.00 | 261.50 | 253.00 | 253.50 | 253.50 | 1,569,334 |
| May 30, 2024 | 256.00 | 256.50 | 253.00 | 255.00 | 255.00 | 1,302,439 |
| May 29, 2024 | 262.50 | 264.50 | 258.00 | 258.50 | 258.50 | 2,088,829 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.