Stock listing
TWSE:4961 Fitipower Integrated Technology Inc. (天鈺) 股價
Follow Fitipower Integrated Technology Inc. into a list and get an email when it puts out news.
Share price · TWSE:4961
$183.50 TWD -11.50 (-5.9%)
Close on Oct 30, 2026
- Day range
- $181.00 – $193.50 TWDOct 30, 2026
- Volume
- 1.61M sharesOct 30, 2026
- Market cap
- $21.97B TWDAt the close on Oct 30, 2026 · price × 119.8M shares outstanding
- 52-week range
- $134.50 – $208.00 TWDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $165.5M TWDMedian day 744,800 shares · 1 day with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · TWSE:4961 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $183.50 | -11.50 | -5.9% | $191.00 | $193.50 | $181.00 | 1,611,529 | |
| $195.00 | +3.00 | +1.6% | $197.50 | $208.00 | $194.00 | 3,198,011 | |
| $192.00 | +5.00 | +2.7% | $189.50 | $194.50 | $189.50 | 1,022,543 | |
| $187.00 | 0.00 | 0.0% | $190.00 | $190.00 | $184.50 | 561,397 | |
| $187.00 | 0.00 | 0.0% | $187.00 | $187.00 | $187.00 | 0 | |
| $187.00 | -1.00 | -0.5% | $191.00 | $191.00 | $185.50 | 766,536 | |
| $188.00 | +5.00 | +2.7% | $185.00 | $189.50 | $183.50 | 1,038,284 | |
| $183.00 | -2.50 | -1.3% | $184.00 | $185.50 | $181.50 | 641,233 | |
| $185.50 | -4.50 | -2.4% | $184.00 | $187.50 | $183.00 | 764,676 | |
| $190.00 | +3.50 | +1.9% | $189.50 | $196.00 | $187.00 | 3,259,390 | |
| $186.50 | +3.50 | +1.9% | $180.50 | $187.00 | $180.00 | 1,741,109 | |
| $183.00 | 0.00 | 0.0% | $184.00 | $184.50 | $179.00 | 744,800 | |
| $183.00 | +8.50 | +4.9% | $173.00 | $183.50 | $172.50 | 1,473,209 | |
| $174.50 | -3.50 | -2.0% | $178.00 | $178.00 | $174.00 | 552,466 | |
| $178.00 | -1.00 | -0.6% | $179.00 | $180.00 | $177.00 | 488,279 | |
| $179.00 | -6.50 | -3.5% | $184.50 | $185.50 | $178.00 | 1,281,423 | |
| $185.50 | +1.50 | +0.8% | $187.00 | $190.00 | $185.50 | 1,183,315 | |
| $184.00 | +0.50 | +0.3% | $184.50 | $186.00 | $181.50 | 908,096 | |
| $183.50 | -2.50 | -1.3% | $186.50 | $189.00 | $182.00 | 1,143,500 | |
| $186.00 | +5.00 | +2.8% | $179.50 | $189.00 | $179.50 | 2,358,856 | |
| $181.00 | -3.50 | -1.9% | $183.50 | $186.00 | $177.00 | 1,333,435 | |
| $184.50 | +4.00 | +2.2% | $180.50 | $188.00 | $179.50 | 1,567,102 | |
| $180.50 | +2.00 | +1.1% | $178.00 | $180.50 | $176.00 | 412,521 | |
| $178.50 | -2.00 | -1.1% | $182.00 | $182.00 | $177.50 | 546,278 | |
| $180.50 | -1.00 | -0.6% | $183.50 | $183.50 | $179.50 | 927,062 | |
| $181.50 | -2.00 | -1.1% | $184.50 | $184.50 | $180.00 | 682,689 | |
| $183.50 | +2.50 | +1.4% | $184.00 | $184.00 | $179.50 | 1,165,596 | |
| $181.00 | 0.00 | 0.0% | $183.00 | $186.00 | $181.00 | 1,500,440 | |
| $181.00 | +2.50 | +1.4% | $179.50 | $185.00 | $179.00 | 1,781,060 | |
| $178.50 | +0.50 | +0.3% | $178.00 | $180.50 | $174.50 | 1,243,493 | |
| $178.00 | +8.00 | +4.7% | $170.50 | $178.00 | $168.00 | 1,351,272 | |
| $170.00 | -2.50 | -1.4% | $170.00 | $172.00 | $169.00 | 673,651 | |
| $172.50 | -4.50 | -2.5% | $177.00 | $177.00 | $171.50 | 618,206 | |
| $177.00 | -0.50 | -0.3% | $178.00 | $178.50 | $172.50 | 1,399,238 | |
| $177.50 | +12.00 | +7.3% | $171.50 | $179.00 | $168.00 | 3,137,824 | |
| $165.50 | 0.00 | 0.0% | $167.00 | $167.00 | $164.00 | 283,321 | |
| $165.50 | -0.50 | -0.3% | $167.50 | $167.50 | $164.00 | 332,310 | |
| $166.00 | -3.50 | -2.1% | $170.00 | $170.00 | $165.00 | 602,239 | |
| $169.50 | +2.00 | +1.2% | $169.50 | $170.00 | $168.00 | 1,039,215 | |
| $167.50 | +5.00 | +3.1% | $160.50 | $168.50 | $160.00 | 730,005 | |
| $162.50 | +1.50 | +0.9% | $159.00 | $163.50 | $158.50 | 774,708 | |
| $161.00 | -4.00 | -2.4% | $165.00 | $165.50 | $160.50 | 476,008 | |
| $165.00 | -0.50 | -0.3% | $165.50 | $166.00 | $162.50 | 203,400 | |
| $165.50 | +1.00 | +0.6% | $164.50 | $165.50 | $162.50 | 195,497 | |
| $164.50 | -0.50 | -0.3% | $164.50 | $164.50 | $161.00 | 165,146 | |
| $165.00 | -1.00 | -0.6% | $168.00 | $168.00 | $164.00 | 153,400 | |
| $166.00 | +1.50 | +0.9% | $164.50 | $166.00 | $163.50 | 184,010 | |
| $164.50 | -2.00 | -1.2% | $168.50 | $169.00 | $164.00 | 245,050 | |
| $166.50 | +6.50 | +4.1% | $157.50 | $168.50 | $157.00 | 789,438 | |
| $160.00 | -5.00 | -3.0% | $163.50 | $164.50 | $159.50 | 388,245 | |
| $165.00 | +1.50 | +0.9% | $163.50 | $165.50 | $160.00 | 337,900 | |
| $163.50 | -5.00 | -3.0% | $168.50 | $169.00 | $161.50 | 742,836 | |
| $168.50 | -4.50 | -2.6% | $176.00 | $176.00 | $168.00 | 534,710 | |
| $173.00 | 0.00 | 0.0% | $173.00 | $174.50 | $171.50 | 513,055 | |
| $173.00 | -1.00 | -0.6% | $174.50 | $175.00 | $171.50 | 585,110 | |
| $174.00 | +1.50 | +0.9% | $169.00 | $175.00 | $169.00 | 947,532 | |
| $172.50 | +5.00 | +3.0% | $170.50 | $175.00 | $168.00 | 1,463,331 | |
| $167.50 | +9.00 | +5.7% | $159.00 | $168.00 | $159.00 | 822,805 | |
| $158.50 | +2.00 | +1.3% | $157.50 | $160.50 | $157.50 | 486,900 | |
| $156.50 | +3.00 | +2.0% | $150.50 | $156.50 | $150.50 | 345,350 | |
| $153.50 | +4.00 | +2.7% | $147.50 | $154.00 | $147.50 | 407,361 | |
| $149.50 | +6.50 | +4.5% | $150.00 | $155.00 | $149.50 | 978,193 | |
| $143.00 | -6.00 | -4.0% | $146.50 | $150.00 | $142.50 | 569,300 |
- Ticker
- TWSE:4961
- Asset type
- Stock
- Sector
- Technology
- Industry
- Semiconductors
- Exchange
- TWSE
- Currency
- TWD
Latest news
Decks
Q3 2024 Earnings Presentation
Earnings · 30 slides · Nov 8, 2024
Q4 2020 Earnings Presentation
Earnings · 28 slides · Mar 10, 2021
Q3 2020 Earnings Presentation
Earnings · 28 slides · Dec 15, 2020
Fitipower Integrated Technology Inc. on 6ix
- Sector
- Technology
- Industry
- Semiconductors
- News releases
- 14 in all · newest Aug 19, 2022 · oldest 2022
- Decks
- 3 decks · latest Nov 8, 2024
Log in to ask 6ix AI your own questions about Fitipower Integrated Technology Inc.