Taiwan - Delayed Quote TWD

Fitipower Integrated Technology Inc. (4961.TW)

212.50
-4.00
(-1.84%)
At close: 1:18:04 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Jun 13, 2025214.50215.50212.50212.50212.50265,386
Jun 12, 2025218.00220.00216.00216.50216.50280,177
Jun 11, 2025216.50218.00215.00217.50217.50298,405
Jun 10, 2025213.00215.00211.00215.00215.00317,705
Jun 9, 2025215.00216.00209.50211.00211.00404,736
Jun 6, 2025214.50216.00212.00212.50212.50291,920
Jun 5, 2025216.00216.50213.50213.50213.50203,550
Jun 4, 2025211.00216.00211.00215.50215.50396,400
Jun 3, 2025210.00212.50209.00209.00209.00374,070
Jun 2, 2025215.00216.00208.50208.50208.50621,257
May 29, 2025214.00217.00211.00215.00215.00459,166
May 28, 2025216.50216.50211.00211.00211.00285,798
May 27, 2025216.50217.00214.00214.00214.00337,025
May 26, 2025215.00216.50214.00214.00214.00302,252
May 23, 2025215.50218.00215.50215.50215.50299,400
May 22, 2025215.50218.00214.50216.00216.00426,231
May 21, 2025215.50217.50215.00217.00217.00388,369
May 20, 2025216.00218.00215.50215.50215.50410,482
May 19, 2025217.00217.50213.50214.00214.00847,557
May 16, 2025228.50228.50217.00217.50217.502,494,452
May 15, 2025226.00230.00225.50230.00230.00643,674
May 14, 2025223.50226.50222.50226.00226.00782,174
May 13, 2025225.50227.50221.50221.50221.50690,704
May 12, 2025221.00224.00220.00224.00224.00615,719
May 9, 2025216.50219.50215.50219.00219.00494,806
May 8, 2025213.00217.50213.00217.50217.50403,456
May 7, 2025213.00214.50211.00211.50211.50274,417
May 6, 2025213.00215.50213.00213.00213.00465,101
May 5, 2025219.50220.00211.00215.00215.00533,354
May 2, 2025219.00220.00217.50219.50219.50694,089
Apr 30, 2025217.00219.50216.00219.50219.50909,649
Apr 29, 2025209.50214.00209.00214.00214.00504,099
Apr 28, 2025206.00211.50205.00211.50211.50641,613
Apr 25, 2025207.50211.50205.00205.50205.50606,505
Apr 24, 2025200.50205.00200.00203.50203.50543,893
Apr 23, 2025201.50202.00197.50200.50200.50690,489
Apr 22, 2025196.00200.00195.00196.50196.50458,151
Apr 21, 2025204.00205.00197.00197.50197.50736,807
Apr 18, 2025205.00209.50200.00206.00206.00960,798
Apr 17, 2025196.50206.50195.00206.00206.00847,634
Apr 16, 2025199.00203.00198.00198.00198.00345,231
Apr 15, 2025198.00203.00198.00201.50201.50391,871
Apr 14, 2025197.00202.50194.00196.50196.50732,064
Apr 11, 2025186.00194.00182.00194.00194.00878,739
Apr 10, 2025191.50191.50190.00191.50191.50286,954
Apr 9, 2025193.00193.00173.00174.50174.501,456,259
Apr 8, 2025185.50193.00185.50192.00192.001,339,314
Apr 7, 2025193.00193.00193.00193.00193.00158,375
Apr 2, 2025210.50214.00208.00214.00214.00460,153
Apr 1, 2025198.50212.50198.50210.50210.501,175,646
Mar 31, 2025195.50196.00193.50194.00194.00620,863
Mar 28, 2025209.00209.00200.00203.00203.00683,968
Mar 27, 2025214.00214.00209.50210.00210.00352,252
Mar 26, 2025213.50215.50212.50214.50214.50187,939
Mar 25, 2025217.00217.50213.50213.50213.50275,851
Mar 24, 2025220.00220.00215.50215.50215.50441,208
Mar 21, 2025222.50222.50219.50219.50219.50235,231
Mar 20, 2025220.00222.50220.00222.00222.00198,047
Mar 19, 2025221.00224.50218.50218.50218.50308,650
Mar 18, 2025221.00224.00220.50220.50220.50183,432
Mar 17, 2025221.50223.00220.00220.00220.00169,950
Mar 14, 2025221.50222.00220.00220.50220.50177,628
Mar 13, 2025226.00227.50220.00220.00220.00264,501
Mar 12, 2025221.50226.50221.50223.50223.50254,052
Mar 11, 2025221.00222.00218.00221.50221.50416,730
Mar 10, 2025228.00228.50225.00225.00225.00311,494
Mar 7, 2025231.50233.00227.50227.50227.50527,520
Mar 6, 2025235.00236.50233.00233.00233.00498,620
Mar 5, 2025234.00235.00232.00233.00233.00481,210
Mar 4, 2025228.00230.50225.00229.00229.00387,469
Mar 3, 2025232.00233.00228.50230.50230.50517,582
Feb 27, 2025234.00236.50232.00235.00235.00499,614
Feb 26, 2025235.00236.00233.50234.00234.00304,650
Feb 25, 2025235.00236.00234.00235.00235.00279,700
Feb 24, 2025235.00237.50234.00236.00236.00239,359
Feb 21, 2025235.00237.00234.50236.00236.00322,467
Feb 20, 2025235.00237.00235.00235.00235.00386,697
Feb 19, 2025235.50241.00235.00235.00235.001,002,652
Feb 18, 2025232.50236.00232.50233.00233.00420,035
Feb 17, 2025233.00236.00231.00233.00233.00429,127
Feb 14, 2025232.50235.00232.50233.00233.00273,762
Feb 13, 2025230.50235.50230.50233.00233.00574,108
Feb 12, 2025229.50231.50229.00229.00229.00165,359
Feb 11, 2025235.00235.00229.50229.50229.50317,783
Feb 10, 2025233.00234.50230.50233.00233.00405,711
Feb 7, 2025231.00233.00231.00231.00231.00314,396
Feb 6, 2025231.50234.50231.00231.00231.00303,808
Feb 5, 2025228.00231.00228.00229.50229.50287,150
Feb 4, 2025226.00227.50225.50226.00226.00189,358
Feb 3, 2025223.00226.00220.50224.00224.00269,104
Jan 22, 2025228.00228.00226.00227.00227.00204,529
Jan 21, 2025226.00227.50225.50226.00226.00125,253
Jan 20, 2025222.50226.50222.50226.00226.00114,154
Jan 17, 2025224.00225.50221.00222.50222.50175,500
Jan 16, 2025225.50227.00223.50224.00224.00298,972
Jan 15, 2025223.00224.50221.00221.50221.50122,313
Jan 14, 2025220.50224.00220.00223.50223.50353,150
Jan 13, 2025225.50225.50218.00220.00220.00597,150
Jan 10, 2025228.50231.00226.00226.50226.50359,305
Jan 9, 2025234.00235.50227.50228.00228.00451,227
Jan 8, 2025231.50237.00231.50234.00234.00333,305
Jan 7, 2025234.00235.50233.50233.50233.50318,364
Jan 6, 2025232.00235.00232.00232.50232.50329,742
Jan 3, 2025232.00233.50228.50228.50228.50322,457
Jan 2, 2025231.50234.50230.50230.50230.50230,663
Dec 31, 2024233.50234.50230.50232.50232.50231,352
Dec 30, 2024237.50238.00233.00233.00233.00287,299
Dec 27, 2024238.50244.00237.50237.50237.50600,021
Dec 26, 2024238.50239.50237.00238.00238.00203,648
Dec 25, 2024238.50239.00236.50238.00238.00254,401
Dec 24, 2024236.00238.00235.00236.00236.00354,835
Dec 23, 2024232.50234.00231.00233.00233.00235,906
Dec 20, 2024231.50234.00229.50230.00230.00282,880
Dec 19, 2024230.00233.50230.00231.50231.50204,565
Dec 18, 2024228.00234.50228.00233.50233.50354,556
Dec 17, 2024228.50233.00228.50229.50229.50459,767
Dec 16, 2024232.00234.00228.00228.00228.00417,055
Dec 13, 2024235.50237.00231.50232.00232.00444,687
Dec 12, 2024237.50239.50236.50236.50236.50255,058
Dec 11, 2024236.50238.50236.00236.00236.00360,805
Dec 10, 2024242.50242.50237.50237.50237.50402,653
Dec 9, 2024243.50243.50239.50240.50240.50459,993
Dec 6, 2024241.00244.50241.00241.50241.50727,716
Dec 5, 2024242.50243.50240.00240.50240.50696,010
Dec 4, 2024240.00242.50238.50241.00241.00746,760
Dec 3, 2024237.00240.50235.00237.50237.50448,240
Dec 2, 2024241.50242.00234.50234.50234.50739,004
Nov 29, 2024232.50240.00231.00240.00240.00493,697
Nov 28, 2024233.50235.00227.00234.00234.00673,787
Nov 27, 2024242.00242.00233.50233.50233.501,163,425
Nov 26, 2024241.50245.00239.50241.50241.50349,483
Nov 25, 2024242.50244.00241.00241.00241.00610,300
Nov 22, 2024242.00244.00240.00240.00240.00666,378
Nov 21, 2024241.00244.00237.00240.50240.50875,067
Nov 20, 2024241.00241.00241.00241.00241.00348,230
Nov 19, 2024244.50244.50240.00242.50242.50445,656
Nov 18, 2024242.50242.50238.50239.50239.50464,108
Nov 15, 2024246.00246.50240.50240.50240.50782,293
Nov 14, 2024244.50246.50239.50246.50246.501,045,831
Nov 13, 2024242.00246.00241.00246.00246.00560,345
Nov 12, 2024246.00247.50241.50241.50241.50635,650
Nov 11, 2024249.00249.00244.00247.50247.50425,660
Nov 8, 2024250.00252.50244.50249.00249.00956,334
Nov 7, 2024246.00250.00246.00249.50249.50564,443
Nov 6, 2024248.00248.00243.50246.00246.00631,450
Nov 5, 2024239.00248.50239.00246.50246.501,363,067
Nov 4, 2024245.00245.50238.50239.50239.501,331,978
Nov 1, 2024245.50246.00239.50245.00245.001,444,200
Oct 30, 2024251.00255.50247.50247.50247.501,567,310
Oct 29, 2024268.50268.50247.50248.50248.504,359,390
Oct 28, 2024277.00278.50270.50275.00275.00651,665
Oct 25, 2024276.00282.00275.00275.00275.00700,062
Oct 24, 2024282.00282.00273.50275.00275.001,115,307
Oct 23, 2024280.00290.00279.50282.00282.002,394,254
Oct 22, 2024278.50285.00278.50280.00280.001,048,454
Oct 21, 2024274.00284.50273.00280.00280.002,095,305
Oct 18, 2024279.00279.50272.00272.50272.50743,846
Oct 17, 2024273.50284.00273.50277.00277.001,629,229
Oct 16, 2024274.00275.00272.00273.00273.00736,672
Oct 15, 2024272.00277.00270.00277.00277.001,101,207
Oct 14, 2024275.00275.00268.50272.00272.00561,194
Oct 11, 2024275.00275.50268.00272.50272.50856,804
Oct 9, 2024277.00282.00269.00269.00269.001,479,553
Oct 8, 2024280.00280.00271.50275.00275.001,026,452
Oct 7, 2024270.00285.00270.00278.00278.003,104,566
Oct 4, 2024268.00274.50266.50268.00268.001,231,241
Oct 1, 2024268.00268.00264.50266.50266.50475,200
Sep 30, 2024268.50271.00265.50266.50266.50478,500
Sep 27, 2024266.50269.00265.00269.00269.00923,795
Sep 26, 2024275.00277.50266.50266.50266.501,373,529
Sep 25, 2024272.00273.00268.50271.00271.001,481,582
Sep 24, 2024270.50270.50266.50269.50269.501,083,665
Sep 23, 2024265.00271.50262.00270.50270.501,896,510
Sep 20, 2024259.00267.50258.50262.00262.002,136,390
Sep 19, 2024252.50258.00251.50255.00255.00929,763
Sep 18, 2024259.50259.50250.00250.00250.001,487,874
Sep 16, 2024256.50261.00252.50258.50258.50929,702
Sep 13, 2024247.50255.50246.00254.00254.00892,656
Sep 12, 2024245.00247.50243.50246.50246.50574,801
Sep 11, 2024243.00244.50239.50241.00241.00551,143
Sep 10, 2024253.00253.50241.00241.50241.50971,941
Sep 9, 2024248.00251.50248.00250.50250.50382,902
Sep 6, 2024250.50252.00246.50250.00250.00323,704
Sep 5, 2024256.50256.50248.00249.00249.00495,671
Sep 4, 2024256.00256.50248.00251.50251.50932,948
Sep 3, 2024265.50266.00261.50261.50261.50363,663
Sep 2, 2024268.00270.00263.50265.00265.00440,973
Aug 30, 2024269.00269.00264.00267.50267.50578,369
Aug 29, 2024261.00267.00259.50266.50266.50748,707
Aug 28, 2024262.50264.00261.00263.00263.00351,410
Aug 27, 2024263.00263.00260.00263.00263.00407,237
Aug 26, 2024264.00266.50261.50262.00262.00480,457
Aug 23, 2024264.00264.00259.00262.50262.50830,274
Aug 22, 2024264.00267.50262.50266.50266.501,005,902
Aug 21, 2024267.00267.00262.50263.50263.50561,880
Aug 20, 2024266.00268.00264.00265.50265.501,182,955
Aug 19, 2024259.50265.00257.00264.50264.501,457,028
Aug 16, 2024262.50262.50256.00259.50259.501,090,339
Aug 15, 2024258.00260.50255.50258.50258.50723,002
Aug 14, 2024253.00260.00253.00257.00257.001,499,119
Aug 13, 2024254.50257.00246.50249.50249.50883,832
Aug 12, 2024243.00253.50242.00253.00253.001,398,126
Aug 9, 2024241.50243.50237.50238.50238.501,158,289
Aug 8, 2024245.00247.50234.00235.00235.001,568,828
Aug 7, 2024237.00251.00237.00248.50248.50952,114
Aug 6, 2024237.00239.00223.00237.00237.001,248,051
Aug 5, 2024254.00254.00233.00233.00233.001,865,859
Aug 2, 2024259.50265.50256.00258.50258.501,220,240
Aug 1, 2024263.00265.00258.00264.50264.501,079,503
Jul 31, 2024252.00261.00251.50261.00261.00871,793
Jul 30, 2024249.00254.50245.50254.50254.50592,757
Jul 29, 2024257.00257.00249.50249.50249.50958,500
Jul 26, 2024247.50255.00245.00254.00254.001,551,635
Jul 23, 2024256.50257.50250.00251.50251.501,108,286
Jul 22, 2024258.00258.00246.00252.00252.001,084,352
Jul 19, 2024265.50266.00256.00256.50256.501,753,027
Jul 18, 2024267.00267.00257.50266.50266.502,352,117
Jul 17, 2024264.00271.50262.00270.00270.001,948,979
Jul 16, 2024260.50264.50260.50263.50263.50767,941
Jul 15, 2024262.00262.00258.00261.50261.50570,578
Jul 12, 2024261.50262.00258.50262.00262.00852,923
Jul 11, 2024261.00264.00260.00262.50262.501,126,623
Jul 10, 2024260.50262.00257.50258.00258.001,146,320
Jul 9, 2024258.00262.50256.00258.00258.001,804,092
Jul 8, 2024269.50269.50258.00258.00258.003,099,797
Jul 5, 2024277.50278.50267.00267.00267.003,427,134
Jul 4, 2024276.50281.00272.50277.50277.502,893,151
Jul 3, 2024286.00293.50275.50276.00276.006,538,399
Jul 2, 2024267.00282.00263.00282.00282.005,907,753
Jul 1, 2024270.50275.50266.00266.00266.002,989,991
Jun 28, 2024271.50279.50269.00271.50271.503,442,781
Jun 27, 2024 10.64 Dividend
Jun 27, 2024268.00280.00268.00268.00268.002,167,263
Jun 26, 2024271.50278.00271.50278.00267.362,029,369
Jun 25, 2024274.50275.00265.50271.00260.631,130,065
Jun 24, 2024282.50282.50273.00273.00262.551,447,407
Jun 21, 2024283.50284.50278.50284.50273.611,864,129
Jun 20, 2024280.00285.00278.00285.00274.091,798,478
Jun 19, 2024280.50284.50276.00280.50269.762,268,355
Jun 18, 2024282.00294.00278.50280.50269.765,678,776
Jun 17, 2024271.50284.00271.00282.00271.214,410,393
Jun 14, 2024275.00277.00269.00270.00259.671,704,438
Jun 13, 2024273.00277.00269.50276.00265.443,148,804

Related Tickers