Fitipower Integrated Technology Inc.(TW:4961)
NT$186.50+12.50 (+7.18%)
TW:4961
Fitipower Integrated Technology Inc. historical prices
NT$186.50
At close:+12.50 (+7.18%)
Fitipower Integrated Technology Inc. (4961) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 174.50 | 186.50 | 174.00 | 186.50 | 186.50 | +7.18% | 1,418,228 | 1.52 |
| Nov 10, 2026 | 171.00 | 181.00 | 170.00 | 174.00 | 174.00 | +5.45% | 1,363,582 | 1.49 |
| Nov 09, 2026 | 165.00 | 174.50 | 161.00 | 169.50 | 169.50 | +2.73% | 1,228,001 | 1.35 |
| Nov 06, 2026 | 153.00 | 166.50 | 150.50 | 165.00 | 165.00 | -1.20% | 1,076,889 | 1.20 |
| Nov 05, 2026 | 171.50 | 174.50 | 167.00 | 167.00 | 167.00 | -4.30% | 480,384 | 0.53 |
| Nov 04, 2026 | 173.00 | 175.00 | 167.50 | 174.50 | 174.50 | +1.16% | 996,618 | 1.09 |
| Nov 03, 2026 | 181.50 | 181.50 | 171.00 | 172.50 | 172.50 | -4.96% | 899,426 | 0.98 |
| Nov 02, 2026 | 180.50 | 187.50 | 178.00 | 181.50 | 181.50 | -1.09% | 825,831 | 0.91 |
| Oct 30, 2026 | 191.00 | 193.50 | 181.00 | 183.50 | 183.50 | -5.90% | 1,618,007 | 1.82 |
| Oct 29, 2026 | 197.50 | 208.00 | 194.00 | 195.00 | 195.00 | +1.56% | 3,207,713 | 3.80 |
| Oct 28, 2026 | 189.50 | 194.50 | 189.50 | 192.00 | 192.00 | +2.67% | 1,026,845 | 1.22 |
| Oct 27, 2026 | 190.00 | 190.00 | 184.50 | 187.00 | 187.00 | 0.00% | 561,565 | 0.67 |
| Oct 26, 2026 | 187.00 | 191.00 | 185.50 | 187.00 | 187.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 187.00 | 191.00 | 185.50 | 187.00 | 187.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 191.00 | 191.00 | 185.50 | 187.00 | 187.00 | -0.53% | 770,588 | 0.90 |
| Oct 21, 2026 | 185.00 | 189.50 | 183.50 | 188.00 | 188.00 | +2.73% | 1,039,413 | 1.23 |
| Oct 20, 2026 | 184.00 | 185.50 | 181.50 | 183.00 | 183.00 | -1.35% | 644,376 | 0.77 |
| Oct 19, 2026 | 184.00 | 187.50 | 183.00 | 185.50 | 185.50 | -2.37% | 767,743 | 0.92 |
| Oct 16, 2026 | 189.50 | 196.00 | 187.00 | 190.00 | 190.00 | +1.88% | 3,267,684 | 4.12 |
| Oct 15, 2026 | 180.50 | 187.00 | 180.00 | 186.50 | 186.50 | +1.91% | 1,792,622 | 2.31 |
| Oct 14, 2026 | 184.00 | 184.50 | 179.00 | 183.00 | 183.00 | 0.00% | 757,759 | 0.97 |
| Oct 13, 2026 | 173.00 | 183.50 | 172.50 | 183.00 | 183.00 | +4.87% | 1,507,312 | 1.96 |
| Oct 12, 2026 | 178.00 | 178.00 | 174.00 | 174.50 | 174.50 | -1.97% | 571,520 | 0.75 |
| Oct 09, 2026 | 178.00 | 180.00 | 177.00 | 178.00 | 178.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 179.00 | 180.00 | 177.00 | 178.00 | 178.00 | -0.56% | 500,614 | 0.63 |
| Oct 07, 2026 | 184.50 | 185.50 | 178.00 | 179.00 | 179.00 | -3.50% | 1,320,564 | 1.71 |
| Oct 06, 2026 | 187.00 | 190.00 | 185.50 | 185.50 | 185.50 | +0.82% | 1,204,848 | 1.58 |
| Oct 05, 2026 | 184.50 | 186.00 | 181.50 | 184.00 | 184.00 | +0.27% | 926,608 | 1.21 |
| Oct 02, 2026 | 186.50 | 189.00 | 182.00 | 183.50 | 183.50 | -1.34% | 1,175,838 | 1.53 |
| Oct 01, 2026 | 179.50 | 189.00 | 179.50 | 186.00 | 186.00 | +2.76% | 2,413,984 | 3.19 |
| Sep 30, 2026 | 183.50 | 186.00 | 177.00 | 181.00 | 181.00 | -1.90% | 1,363,490 | 1.81 |
| Sep 29, 2026 | 180.50 | 188.00 | 179.50 | 184.50 | 184.50 | +2.22% | 1,610,173 | 2.16 |
| Sep 28, 2026 | 180.50 | 180.50 | 176.00 | 180.50 | 180.50 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 180.50 | 180.50 | 176.00 | 180.50 | 180.50 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 178.00 | 180.50 | 176.00 | 180.50 | 180.50 | +1.12% | 430,723 | 0.55 |
| Sep 23, 2026 | 182.00 | 182.00 | 177.50 | 178.50 | 178.50 | -1.11% | 559,217 | 0.70 |
| Sep 22, 2026 | 183.50 | 183.50 | 179.50 | 180.50 | 180.50 | -0.55% | 946,443 | 1.19 |
| Sep 21, 2026 | 184.50 | 184.50 | 180.00 | 181.50 | 181.50 | -1.09% | 699,260 | 0.88 |
| Sep 18, 2026 | 184.00 | 184.00 | 179.50 | 183.50 | 183.50 | +1.38% | 1,188,112 | 1.45 |
| Sep 17, 2026 | 183.00 | 186.00 | 181.00 | 181.00 | 181.00 | 0.00% | 1,541,024 | 1.88 |
| Sep 16, 2026 | 179.50 | 185.00 | 179.00 | 181.00 | 181.00 | +1.40% | 1,833,790 | 2.32 |
| Sep 15, 2026 | 178.00 | 180.50 | 174.50 | 178.50 | 178.50 | +0.28% | 1,273,246 | 1.60 |
| Sep 14, 2026 | 170.50 | 178.00 | 168.00 | 178.00 | 178.00 | +4.71% | 1,394,040 | 1.77 |
| Sep 11, 2026 | 170.00 | 172.00 | 169.00 | 170.00 | 170.00 | -1.45% | 691,906 | 0.88 |
| Sep 10, 2026 | 177.00 | 177.00 | 171.50 | 172.50 | 172.50 | -2.54% | 633,388 | 0.81 |
| Sep 09, 2026 | 178.00 | 178.50 | 172.50 | 177.00 | 177.00 | -0.28% | 1,432,999 | 1.86 |
| Sep 08, 2026 | 171.50 | 179.00 | 168.00 | 177.50 | 177.50 | +7.25% | 3,232,322 | 4.43 |
| Sep 07, 2026 | 167.00 | 167.00 | 164.00 | 165.50 | 165.50 | 0.00% | 293,157 | 0.40 |
| Sep 04, 2026 | 167.50 | 167.50 | 164.00 | 165.50 | 165.50 | -0.30% | 342,104 | 0.45 |
| Sep 03, 2026 | 170.00 | 170.00 | 165.00 | 166.00 | 166.00 | -2.06% | 620,585 | 0.82 |
