TWSE · 4961 · stock

Fitipower Integrated Technology Inc. (4961) stock price history

Every TWSE trading session of Fitipower Integrated Technology Inc. from Jun 20, 2012 to Nov 12, 2026: 3,486 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 4961 data, free keyYear by year table

4961 adjusted close, 2012 to 2026

4961Fitipower Integrated Technology Inc.
NT$179.50+32.1% over one year
2014201620182020202220242026
NT$399.51
All time high, 2021
NT$196.00
52 week high, NT$128.21 low
3,486
Daily sessions since 2012

Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.

4961 key facts

  • Fitipower Integrated Technology Inc. (4961) closed at NT$179.50 on Nov 12, 2026 on TWSE.
  • 4961's all time high close is NT$399.51, set on Apr 16, 2021; its all time low close is NT$17.86 on Aug 31, 2012.
  • 4961's 52 week range is NT$128.21 to NT$196.00.
  • 4961 returned +32.1% over the year to Nov 12, 2026 and -24.3% over five years.
  • Over ten years 4961 returned +504%, +19.7% a year compounded.
  • 4961's deepest drawdown was -72.5% from Apr 16, 2021 to Oct 13, 2022.
  • DataCedar holds 3,486 daily sessions of 4961 history from Jun 20, 2012 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

4961 price chart, 2012 to 2026

4961 adjusted close, Jun 20, 2012 to Nov 12, 2026NT$19.51NT$52.78NT$142.79NT$386.3320122014201620182020202220242026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

4961 returns

Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.

PeriodReturn
1 month+2.9%
3 months+3.8%
6 months+6.1%
Year to date+29.9%
1 year+32.1%
3 years-15.8%
5 years-24.3%
10 years+503.6%
Since Jun 20, 2012+735.9%
Compound annual growth, 14.4 years+15.9%

4961 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$399.51 on Apr 16, 2021
All time low close
NT$17.86 on Aug 31, 2012
52 week high
NT$196.00 on Oct 16, 2026
52 week low
NT$128.21 on Jan 5, 2026
Deepest drawdown
-72.5% from Apr 16, 2021 to Oct 13, 2022, not yet recovered
Best single session
+23.5% on Apr 30, 2018
Worst single session
-10.1% on Oct 17, 2018
Volatility, 1 year annualised
40.7%
Sessions closing higher, 1 year
42%
Growth of 1 since 2012
8.4×
Best calendar year
2020, +238%
Worst calendar year
2022, -53%

4961 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2012 starts on Jun 20, 2012; 2026 runs to Nov 12, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$137.26NT$196.00NT$128.21NT$179.50+31.2%221.8M206
2025NT$207.67NT$216.19NT$128.68NT$136.79-34.4%137.1M242
2024NT$222.59NT$263.29NT$191.96NT$208.57-6.1%446.9M242
2023NT$143.13NT$260.55NT$143.13NT$222.15+55.9%758.4M239
2022NT$304.77NT$310.14NT$107.35NT$142.51-52.9%586M241
2021NT$139.14NT$416.37NT$123.86NT$302.62+133.4%2.4B241
2020NT$38.40NT$129.66NT$19.71NT$129.66+237.6%402.8M243
2019NT$37.08NT$49.34NT$34.60NT$38.40+5.3%258.7M241
2018NT$27.21NT$56.11NT$23.27NT$36.48+37.0%119.8M245
2017NT$29.16NT$33.42NT$24.77NT$26.63-6.9%22.9M242
2016NT$39.28NT$45.09NT$26.41NT$28.61-27.2%35.6M243
2015NT$45.31NT$49.80NT$22.33NT$39.32-10.5%26.7M243
2014NT$26.98NT$52.41NT$25.05NT$43.94+70.7%54.4M245
2013NT$25.76NT$35.02NT$21.23NT$25.73+1.3%12.3M237
2012NT$21.47NT$26.84NT$17.30NT$25.41n/a0136

4961 monthly closes, last 12 months

MonthMonth end closeChange
November 2026NT$179.50-2.2%
October 2026NT$183.50+1.4%
September 2026NT$181.00+11.4%
August 2026NT$162.50+8.7%
July 2026NT$149.50-4.9%
June 2026NT$157.28-4.3%
May 2026NT$164.43+13.1%
April 2026NT$145.36+0.3%
March 2026NT$144.89+2.4%
February 2026NT$141.55+1.0%
January 2026NT$140.12+2.4%
December 2025NT$136.79+1.1%

About the 4961 data

Daily bars. 3,486 sessions from Jun 20, 2012 to Nov 12, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 20, 2012, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/twse%3A4961/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 4952 Generalplus Technology Inc.
  • 4956 Epileds Technologies, Inc.
  • 4958 Zhen Ding Technology Holding Limited
  • 4960 Cheng Mei Materials Technology Corporation
  • 4967 Team Group Inc.
  • 4968 RichWave Technology Corporation
  • 4976 Calin Technology Co., Ltd.
  • 4977 PCL Technologies, Inc.

Common questions

4961 share price history

Start with any symbol.

Start free