FIT Holding Co., Ltd. - 3712.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2025	39.95	38.85	38.85	39.95	38.85	2.08M
October 20, 2025	39.05	39.95	39.95	41.2	39	3.14M
October 17, 2025	39	38.9	38.9	39.1	38.3	1.64M
October 16, 2025	38.7	38.25	38.25	39.2	38.2	2.48M
October 15, 2025	38.4	38.65	38.65	38.7	37.5	3.49M
October 14, 2025	37.75	38.35	38.35	39.5	37.25	10.99M
October 13, 2025	34.8	37.2	37.2	37.2	34.75	4.92M
October 09, 2025	33.8	33.85	33.85	34.15	33.8	479,315
October 08, 2025	34.25	33.75	33.75	34.25	33.6	440,294
October 07, 2025	33.9	33.95	33.95	34.25	33.7	517,799
October 03, 2025	34.3	33.85	33.85	34.3	33.75	540,320
October 02, 2025	34.9	34.3	34.3	34.9	34.3	346,058
October 01, 2025	34.85	34.6	34.6	35.3	34.5	493,120
September 30, 2025	33.9	35.15	35.15	35.3	33.6	1.08M
September 29, 2025	33.75	33.75	33.75	33.75	33.75	0
September 26, 2025	34.8	33.75	33.75	34.8	33.5	955,324
September 25, 2025	34.75	34.65	34.65	35.35	34.5	672,882
September 24, 2025	34.65	34.65	34.65	35.3	34.45	1.22M
September 23, 2025	34.55	34.3	34.3	34.85	34.15	756,249
September 22, 2025	34.75	34.55	34.55	34.8	34.45	415,440
September 19, 2025	35.1	34.7	34.7	35.1	34.55	516,096
September 18, 2025	34.7	35	35	35.25	34.4	870,975
September 17, 2025	33.8	34.1	34.1	34.95	33.8	555,352
September 16, 2025	33.65	33.8	33.8	33.85	33.3	591,529
September 15, 2025	34.5	33.55	33.55	34.55	33.55	908,249
September 12, 2025	34.35	34.5	34.5	34.85	34.3	522,181
September 11, 2025	35.4	34.1	34.1	35.6	34.1	1.2M
September 10, 2025	35.1	35.05	35.05	35.2	34.85	577,907
September 09, 2025	35.3	35.2	35.2	35.5	35.05	553,490
September 08, 2025	34.65	35	35	35	34.6	507,967
September 05, 2025	35	34.6	34.6	35.05	34.25	701,469
September 04, 2025	34.25	34.85	34.85	35.05	34.25	1.03M
September 03, 2025	34.5	34.25	34.25	34.7	34.15	704,512
September 02, 2025	35.05	34.5	34.5	35.15	34.3	777,909
September 01, 2025	35.95	34.7	34.7	36.15	34.7	1.51M
August 29, 2025	36.65	36.15	36.15	36.8	36.05	1.02M
August 28, 2025	36.85	36.6	36.6	36.9	36.4	991,018
August 27, 2025	36.6	36.8	36.8	36.85	36.35	688,254
August 26, 2025	36.75	36.2	36.2	36.75	36.05	803,276
August 25, 2025	36.7	36.55	36.55	36.95	36.45	921,658
August 22, 2025	36.65	36.1	36.1	37.1	36.05	1.31M
August 21, 2025	37.05	36.7	36.7	37.45	36.7	1.72M
August 20, 2025	37.15	36.6	36.6	37.3	36.05	2.1M
August 19, 2025	38.7	37.15	37.15	38.8	37	3.68M
August 18, 2025	39.6	38.7	38.7	39.9	38.6	3.7M
August 15, 2025	42	39.6	39.6	42.45	39.4	9.11M
August 14, 2025	43.2	43.2	43.2	45	43.2	15.04M
August 13, 2025	48.45	48	48	48.6	47.3	1.57M
August 12, 2025	48.2	47.6	47.6	48.55	47.6	2.11M
August 11, 2025	49.2	48.4	48.4	49.2	48	1.21M
August 08, 2025	49.2	49.5	49.5	49.7	49	581,546
August 07, 2025	49.9	49	49	49.9	48.8	804,013
August 06, 2025	49.45	49.3	49.3	49.9	49.25	726,241
August 05, 2025	49.2	49.6	49.6	49.75	49	1.13M
August 04, 2025	48.3	48.8	48.8	49	47.8	682,135
August 01, 2025	47	48.4	48.4	48.8	46.5	1.04M
July 31, 2025	48.4	47.75	47.75	48.5	47.75	788,404
July 30, 2025	48.05	48.35	48.35	48.45	47.55	792,568
July 29, 2025	48.8	47.85	47.85	48.8	47.55	1.81M
July 28, 2025	50.3	48.8	48.8	50.3	48.5	2.12M

FIT Holding Co., Ltd. (3712.TW) TAI