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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	26	26.25	26.25	26.65	26	412,175
December 03, 2025	26.2	26	26	26.5	26	324,726
December 02, 2025	26	26.1	26.1	26.15	25.65	418,856
December 01, 2025	26.05	25.65	25.65	26.3	25.6	422,572
November 28, 2025	26.6	26.15	26.15	26.6	26.05	423,654
November 27, 2025	27.1	26.6	26.6	27.2	26.2	612,432
November 26, 2025	26.3	27	27	27	26.3	649,691
November 25, 2025	25.6	26.15	26.15	26.15	25.45	547,074
November 24, 2025	25.55	25.45	25.45	25.85	25	642,086
November 21, 2025	25.2	25.4	25.4	25.8	24.85	1.4M
November 20, 2025	26.5	25.3	25.3	26.95	25.25	1.6M
November 19, 2025	27	26	26	27.9	25.6	2.37M
November 18, 2025	27	26.3	26.3	28	26.1	9.12M
November 17, 2025	27.15	27.15	27.15	27.15	27.15	1.25M
November 14, 2025	30.15	30.15	30.15	30.15	30.15	804,084
November 13, 2025	33.45	33.45	33.45	33.45	33.45	0
November 12, 2025	33.15	33.45	33.45	33.9	33.1	447,634
November 11, 2025	33.75	33.15	33.15	34	33.1	1.21M
November 10, 2025	34.15	33.85	33.85	34.2	33.2	877,206
November 07, 2025	34.55	34.1	34.1	35.45	34.05	1.51M
November 06, 2025	34.8	34.55	34.55	35.3	34.5	1.03M
November 05, 2025	35.6	34.65	34.65	35.65	34.5	1.21M
November 04, 2025	36.8	35.75	35.75	36.9	35.75	978,093
November 03, 2025	37.55	36.8	36.8	37.8	36.75	641,634
October 31, 2025	36.9	37.05	37.05	37.4	36.9	525,002
October 30, 2025	37.15	36.8	36.8	37.45	36.7	735,713
October 29, 2025	37.45	37.1	37.1	37.85	37.1	685,398
October 28, 2025	37.8	37.1	37.1	38	37.1	739,888
October 27, 2025	38.2	37.75	37.75	38.2	37.65	566,908
October 23, 2025	38.3	37.75	37.75	38.3	37.6	710,839
October 22, 2025	38.85	38.1	38.1	38.85	38.05	1.25M
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

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