Fitipower Integrated Technology Inc. 4961
TWSE · Taiwan · Electronic Technology
TWD 183.50-2.50 (-1.34%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 183.50 | -1.34% | TWD 186.50 | TWD 189.00 | TWD 182.00 | 1.17M |
| 2026-10-01 | TWD 186.00 | +2.76% | TWD 179.50 | TWD 189.00 | TWD 179.50 | 2.36M |
| 2026-09-30 | TWD 181.00 | -1.90% | TWD 183.50 | TWD 186.00 | TWD 177.00 | 1.33M |
| 2026-09-29 | TWD 184.50 | +2.22% | TWD 180.50 | TWD 188.00 | TWD 179.50 | 1.57M |
| 2026-09-24 | TWD 180.50 | +1.12% | TWD 178.00 | TWD 180.50 | TWD 176.00 | 412.52K |
| 2026-09-23 | TWD 178.50 | -1.11% | TWD 182.00 | TWD 182.00 | TWD 177.50 | 546.28K |
| 2026-09-22 | TWD 180.50 | -0.55% | TWD 183.50 | TWD 183.50 | TWD 179.50 | 927.06K |
| 2026-09-21 | TWD 181.50 | -1.09% | TWD 184.50 | TWD 184.50 | TWD 180.00 | 682.69K |
| 2026-09-18 | TWD 183.50 | +1.38% | TWD 184.00 | TWD 184.00 | TWD 179.50 | 1.17M |
| 2026-09-17 | TWD 181.00 | 0.00% | TWD 183.00 | TWD 186.00 | TWD 181.00 | 1.50M |
| 2026-09-16 | TWD 181.00 | +1.40% | TWD 179.50 | TWD 185.00 | TWD 179.00 | 1.78M |
| 2026-09-15 | TWD 178.50 | +0.28% | TWD 178.00 | TWD 180.50 | TWD 174.50 | 1.24M |
| 2026-09-14 | TWD 178.00 | +4.71% | TWD 170.50 | TWD 178.00 | TWD 168.00 | 1.35M |
| 2026-09-11 | TWD 170.00 | -1.45% | TWD 170.00 | TWD 172.00 | TWD 169.00 | 673.65K |
| 2026-09-10 | TWD 172.50 | -2.54% | TWD 177.00 | TWD 177.00 | TWD 171.50 | 618.21K |
| 2026-09-09 | TWD 177.00 | -0.28% | TWD 178.00 | TWD 178.50 | TWD 172.50 | 1.40M |
| 2026-09-08 | TWD 177.50 | +7.25% | TWD 171.50 | TWD 179.00 | TWD 168.00 | 3.14M |
| 2026-09-07 | TWD 165.50 | 0.00% | TWD 167.00 | TWD 167.00 | TWD 164.00 | 283.32K |
| 2026-09-04 | TWD 165.50 | -0.30% | TWD 167.50 | TWD 167.50 | TWD 164.00 | 332.31K |
| 2026-09-03 | TWD 166.00 | -2.06% | TWD 170.00 | TWD 170.00 | TWD 165.00 | 602.24K |
| 2026-09-02 | TWD 169.50 | +1.19% | TWD 169.50 | TWD 170.00 | TWD 168.00 | 1.04M |
| 2026-09-01 | TWD 167.50 | +3.08% | TWD 160.50 | TWD 168.50 | TWD 160.00 | 730.01K |
| 2026-08-31 | TWD 162.50 | +0.93% | TWD 159.00 | TWD 163.50 | TWD 158.50 | 774.71K |
| 2026-08-28 | TWD 161.00 | -2.42% | TWD 165.00 | TWD 165.50 | TWD 160.50 | 476.01K |
| 2026-08-27 | TWD 165.00 | -0.30% | TWD 165.50 | TWD 166.00 | TWD 162.50 | 203.40K |
| 2026-08-26 | TWD 165.50 | +0.61% | TWD 164.50 | TWD 165.50 | TWD 162.50 | 195.50K |
| 2026-08-25 | TWD 164.50 | -0.30% | TWD 164.50 | TWD 164.50 | TWD 161.00 | 165.15K |
| 2026-08-24 | TWD 165.00 | -0.60% | TWD 168.00 | TWD 168.00 | TWD 164.00 | 153.40K |
| 2026-08-21 | TWD 166.00 | +0.91% | TWD 164.50 | TWD 166.00 | TWD 163.50 | 184.01K |
| 2026-08-20 | TWD 164.50 | -1.20% | TWD 168.50 | TWD 169.00 | TWD 164.00 | 245.05K |
| 2026-08-19 | TWD 166.50 | +4.06% | TWD 157.50 | TWD 168.50 | TWD 157.00 | 789.44K |
| 2026-08-18 | TWD 160.00 | -3.03% | TWD 163.50 | TWD 164.50 | TWD 159.50 | 388.25K |
| 2026-08-17 | TWD 165.00 | +0.92% | TWD 163.50 | TWD 165.50 | TWD 160.00 | 337.90K |
| 2026-08-14 | TWD 163.50 | -2.97% | TWD 168.50 | TWD 169.00 | TWD 161.50 | 742.84K |
| 2026-08-13 | TWD 168.50 | -2.60% | TWD 176.00 | TWD 176.00 | TWD 168.00 | 534.71K |
| 2026-08-12 | TWD 173.00 | 0.00% | TWD 173.00 | TWD 174.50 | TWD 171.50 | 513.06K |
| 2026-08-11 | TWD 173.00 | -0.57% | TWD 174.50 | TWD 175.00 | TWD 171.50 | 585.11K |
| 2026-08-10 | TWD 174.00 | +0.87% | TWD 169.00 | TWD 175.00 | TWD 169.00 | 947.53K |
| 2026-08-07 | TWD 172.50 | +2.99% | TWD 170.50 | TWD 175.00 | TWD 168.00 | 1.46M |
| 2026-08-06 | TWD 167.50 | +5.68% | TWD 159.00 | TWD 168.00 | TWD 159.00 | 822.81K |
| 2026-08-05 | TWD 158.50 | +1.28% | TWD 157.50 | TWD 160.50 | TWD 157.50 | 486.90K |
| 2026-08-04 | TWD 156.50 | +1.95% | TWD 150.50 | TWD 156.50 | TWD 150.50 | 345.35K |
| 2026-08-03 | TWD 153.50 | +2.68% | TWD 147.50 | TWD 154.00 | TWD 147.50 | 407.36K |
| 2026-07-31 | TWD 149.50 | +4.55% | TWD 150.00 | TWD 155.00 | TWD 149.50 | 978.19K |
| 2026-07-30 | TWD 143.00 | -4.03% | TWD 146.50 | TWD 150.00 | TWD 142.50 | 569.30K |
| 2026-07-29 | TWD 149.00 | -1.97% | TWD 154.00 | TWD 154.50 | TWD 144.50 | 810.02K |
| 2026-07-28 | TWD 152.00 | -4.40% | TWD 156.00 | TWD 156.00 | TWD 151.50 | 477.40K |
| 2026-07-27 | TWD 159.00 | -0.93% | TWD 161.50 | TWD 162.00 | TWD 157.00 | 239.40K |
| 2026-07-24 | TWD 160.50 | -0.62% | TWD 158.50 | TWD 163.50 | TWD 158.50 | 251.60K |
| 2026-07-23 | TWD 161.50 | -1.82% | TWD 165.00 | TWD 166.00 | TWD 159.50 | 338.45K |
| 2026-07-22 | TWD 164.50 | +1.86% | TWD 163.50 | TWD 167.50 | TWD 163.00 | 520.74K |
| 2026-07-21 | TWD 161.50 | +5.90% | TWD 154.00 | TWD 163.00 | TWD 154.00 | 576.61K |
| 2026-07-20 | TWD 152.50 | -0.97% | TWD 154.00 | TWD 156.00 | TWD 146.50 | 674.67K |
| 2026-07-17 | TWD 154.00 | -8.33% | TWD 164.00 | TWD 164.00 | TWD 154.00 | 1.03M |
| 2026-07-16 | TWD 168.00 | +0.30% | TWD 167.50 | TWD 169.00 | TWD 164.50 | 642.23K |
| 2026-07-15 | TWD 167.50 | 0.00% | TWD 169.00 | TWD 171.00 | TWD 166.00 | 381.10K |
| 2026-07-14 | TWD 167.50 | -2.05% | TWD 171.00 | TWD 171.00 | TWD 159.00 | 1.03M |
| 2026-07-13 | TWD 171.00 | -2.84% | TWD 178.50 | TWD 179.50 | TWD 165.00 | 1.29M |
| 2026-07-10 | TWD 176.00 | 0.00% | TWD 176.00 | TWD 176.00 | TWD 176.00 | 0 |
| 2026-07-09 | TWD 176.00 | +0.57% | TWD 175.00 | TWD 178.50 | TWD 174.50 | 623.16K |
| 2026-07-08 | TWD 175.00 | 0.00% | TWD 175.00 | TWD 175.50 | TWD 171.00 | 864.33K |
| 2026-07-07 | TWD 175.00 | -1.13% | TWD 178.00 | TWD 183.00 | TWD 174.00 | 1.40M |
| 2026-07-06 | TWD 177.00 | +2.31% | TWD 176.00 | TWD 181.00 | TWD 174.50 | 1.65M |
| 2026-07-03 | TWD 173.00 | +4.22% | TWD 165.00 | TWD 173.00 | TWD 165.00 | 1.24M |
| 2026-07-02 | TWD 166.00 | +2.79% | TWD 161.50 | TWD 167.00 | TWD 157.50 | 1.09M |
| 2026-07-01 | TWD 161.50 | -2.12% | TWD 159.50 | TWD 164.00 | TWD 159.50 | 1.27M |
| 2026-06-30 | TWD 165.00 | 0.00% | TWD 167.50 | TWD 168.50 | TWD 165.00 | 1.13M |
| 2026-06-29 | TWD 165.00 | 0.00% | TWD 167.00 | TWD 169.50 | TWD 165.00 | 570.32K |
| 2026-06-26 | TWD 165.00 | -5.44% | TWD 175.00 | TWD 175.50 | TWD 165.00 | 1.00M |
| 2026-06-25 | TWD 174.50 | -1.41% | TWD 177.00 | TWD 179.50 | TWD 174.00 | 838.33K |
| 2026-06-24 | TWD 177.00 | +1.43% | TWD 172.50 | TWD 179.00 | TWD 170.00 | 1.01M |
| 2026-06-23 | TWD 174.50 | -1.69% | TWD 183.00 | TWD 187.50 | TWD 173.50 | 2.28M |
| 2026-06-22 | TWD 177.50 | +2.01% | TWD 177.00 | TWD 182.50 | TWD 177.00 | 1.59M |
| 2026-06-18 | TWD 174.00 | +0.87% | TWD 172.50 | TWD 179.00 | TWD 172.50 | 1.74M |
| 2026-06-17 | TWD 172.50 | +2.68% | TWD 168.00 | TWD 172.50 | TWD 165.00 | 704.43K |
| 2026-06-16 | TWD 168.00 | -1.75% | TWD 172.50 | TWD 173.00 | TWD 166.50 | 482.83K |
| 2026-06-15 | TWD 171.00 | +3.01% | TWD 168.00 | TWD 172.00 | TWD 167.50 | 650.28K |
| 2026-06-12 | TWD 166.00 | +1.84% | TWD 166.00 | TWD 170.00 | TWD 165.50 | 542.00K |
| 2026-06-11 | TWD 163.00 | -0.31% | TWD 160.50 | TWD 166.00 | TWD 159.50 | 602.51K |
| 2026-06-10 | TWD 163.50 | -3.54% | TWD 166.50 | TWD 170.00 | TWD 163.50 | 922.72K |
| 2026-06-09 | TWD 169.50 | +7.28% | TWD 159.50 | TWD 170.00 | TWD 159.50 | 1.13M |
| 2026-06-08 | TWD 158.00 | -6.23% | TWD 153.00 | TWD 158.50 | TWD 153.00 | 919.56K |
| 2026-06-05 | TWD 168.50 | +0.30% | TWD 167.00 | TWD 169.00 | TWD 163.00 | 771.17K |
| 2026-06-04 | TWD 168.00 | -2.04% | TWD 172.00 | TWD 172.50 | TWD 168.00 | 732.06K |
| 2026-06-03 | TWD 171.50 | -0.87% | TWD 173.00 | TWD 174.50 | TWD 170.50 | 773.57K |
| 2026-06-02 | TWD 173.00 | -1.14% | TWD 176.00 | TWD 176.00 | TWD 168.50 | 1.35M |
| 2026-06-01 | TWD 175.00 | +1.45% | TWD 171.50 | TWD 175.00 | TWD 168.00 | 1.72M |
| 2026-05-29 | TWD 172.50 | +1.47% | TWD 172.50 | TWD 173.00 | TWD 168.50 | 774.22K |
| 2026-05-28 | TWD 170.00 | -0.87% | TWD 171.50 | TWD 175.00 | TWD 167.00 | 1.15M |
| 2026-05-27 | TWD 171.50 | -1.72% | TWD 176.50 | TWD 178.00 | TWD 170.50 | 1.08M |