Fortune Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 396.00 | 420.00 | 391.50 | 420.00 | 420.00 | 16,322,157 |
| 2024-01-29 | 381.00 | 396.00 | 380.00 | 395.50 | 395.50 | 13,285,277 |
| 2024-01-26 | 382.00 | 385.50 | 373.00 | 380.50 | 380.50 | 10,567,541 |
| 2024-01-25 | 392.00 | 393.00 | 380.00 | 380.50 | 380.50 | 10,271,081 |
| 2024-01-24 | 389.00 | 396.50 | 383.00 | 392.00 | 392.00 | 14,917,590 |
| 2024-01-23 | 372.00 | 393.00 | 372.00 | 385.00 | 385.00 | 19,538,270 |
| 2024-01-22 | 357.00 | 371.50 | 352.50 | 371.00 | 371.00 | 8,712,505 |
| 2024-01-19 | 364.50 | 367.00 | 352.00 | 354.50 | 354.50 | 9,282,222 |
| 2024-01-18 | 371.00 | 376.00 | 360.00 | 360.00 | 360.00 | 12,593,871 |
| 2024-01-17 | 373.00 | 377.50 | 363.50 | 367.00 | 367.00 | 12,088,143 |
| 2024-01-16 | 374.00 | 379.00 | 364.00 | 371.00 | 371.00 | 13,043,265 |
| 2024-01-15 | 381.00 | 397.50 | 372.00 | 376.50 | 376.50 | 34,127,205 |
| 2024-01-12 | 351.50 | 372.50 | 351.50 | 370.00 | 370.00 | 22,377,301 |
| 2024-01-11 | 368.50 | 373.00 | 348.50 | 352.50 | 352.50 | 22,098,700 |
| 2024-01-10 | 358.50 | 369.00 | 351.00 | 367.00 | 367.00 | 17,422,521 |
| 2024-01-09 | 346.00 | 366.50 | 341.50 | 362.00 | 362.00 | 20,180,470 |
| 2024-01-08 | 335.00 | 346.00 | 332.00 | 343.50 | 343.50 | 11,375,555 |
| 2024-01-05 | 333.00 | 335.00 | 327.50 | 334.00 | 334.00 | 10,401,949 |
| 2024-01-04 | 340.00 | 351.00 | 325.00 | 331.50 | 331.50 | 24,900,970 |
| 2024-01-03 | 340.00 | 347.00 | 333.00 | 339.50 | 339.50 | 14,962,297 |
| 2024-01-02 | 327.00 | 346.50 | 322.00 | 342.00 | 342.00 | 20,718,772 |
| 2023-12-29 | 358.00 | 360.50 | 317.00 | 327.00 | 327.00 | 34,683,309 |
| 2023-12-28 | 325.00 | 348.00 | 325.00 | 348.00 | 348.00 | 18,777,338 |
| 2023-12-27 | 316.50 | 323.50 | 316.50 | 316.50 | 316.50 | 8,618,032 |
| 2023-12-26 | 338.50 | 340.50 | 314.00 | 315.00 | 315.00 | 15,454,599 |
| 2023-12-25 | 326.00 | 341.00 | 326.00 | 333.50 | 333.50 | 12,135,964 |
| 2023-12-22 | 320.00 | 328.00 | 317.00 | 321.00 | 321.00 | 5,895,433 |
| 2023-12-21 | 326.00 | 327.50 | 318.50 | 318.50 | 318.50 | 6,236,815 |
| 2023-12-20 | 336.50 | 337.00 | 327.50 | 329.00 | 329.00 | 7,889,644 |
| 2023-12-19 | 343.00 | 346.00 | 325.00 | 332.50 | 332.50 | 9,507,481 |
| 2023-12-18 | 346.00 | 355.00 | 337.50 | 340.00 | 340.00 | 10,314,501 |
| 2023-12-15 | 363.00 | 371.50 | 347.00 | 347.50 | 347.50 | 16,991,556 |
| 2023-12-14 | 358.50 | 362.50 | 347.50 | 355.00 | 355.00 | 13,755,502 |
| 2023-12-13 | 358.00 | 369.50 | 355.00 | 355.50 | 355.50 | 19,125,790 |
| 2023-12-12 | 341.00 | 357.00 | 340.50 | 356.00 | 356.00 | 19,689,879 |
| 2023-12-11 | 365.00 | 371.50 | 330.50 | 339.00 | 339.00 | 20,052,993 |
| 2023-12-08 | 363.00 | 372.50 | 355.50 | 367.00 | 367.00 | 19,895,624 |
| 2023-12-07 | 341.50 | 376.00 | 341.50 | 360.50 | 360.50 | 31,963,786 |
| 2023-12-06 | 344.00 | 351.00 | 332.00 | 345.00 | 345.00 | 34,448,789 |
| 2023-12-05 | 308.00 | 340.00 | 307.00 | 340.00 | 340.00 | 34,535,441 |
| 2023-12-04 | 285.50 | 313.00 | 283.00 | 309.50 | 309.50 | 22,519,718 |
| 2023-12-01 | 282.50 | 300.00 | 281.00 | 285.00 | 285.00 | 18,240,069 |
| 2023-11-30 | 277.50 | 283.00 | 273.00 | 280.00 | 280.00 | 12,068,529 |
| 2023-11-29 | 275.50 | 277.00 | 269.50 | 274.50 | 274.50 | 4,542,756 |
| 2023-11-28 | 266.00 | 275.50 | 264.00 | 275.50 | 275.50 | 9,005,163 |
| 2023-11-27 | 276.00 | 283.00 | 263.50 | 266.50 | 266.50 | 18,439,537 |
| 2023-11-24 | 258.50 | 277.50 | 253.50 | 275.00 | 275.00 | 16,469,401 |
| 2023-11-23 | 258.50 | 260.50 | 250.00 | 252.50 | 252.50 | 5,452,208 |
| 2023-11-22 | 262.00 | 264.00 | 255.00 | 256.00 | 256.00 | 5,072,191 |
| 2023-11-21 | 265.00 | 268.50 | 260.50 | 262.00 | 262.00 | 5,766,758 |
| 2023-11-20 | 275.50 | 277.50 | 262.50 | 263.50 | 263.50 | 7,991,751 |
| 2023-11-17 | 280.00 | 286.00 | 272.50 | 273.00 | 273.00 | 12,950,122 |
| 2023-11-16 | 279.00 | 283.00 | 268.00 | 280.00 | 280.00 | 17,184,644 |
| 2023-11-15 | 266.00 | 283.50 | 263.50 | 275.50 | 275.50 | 19,864,709 |
| 2023-11-14 | 247.50 | 258.50 | 247.00 | 258.50 | 258.50 | 14,105,398 |
| 2023-11-13 | 241.00 | 249.00 | 236.50 | 247.50 | 247.50 | 10,243,605 |
| 2023-11-10 | 232.50 | 239.00 | 230.50 | 237.50 | 237.50 | 5,958,983 |
| 2023-11-09 | 247.50 | 250.00 | 234.00 | 234.50 | 234.50 | 9,870,001 |
| 2023-11-08 | 245.00 | 246.50 | 238.00 | 242.00 | 242.00 | 7,652,660 |
| 2023-11-07 | 242.00 | 256.50 | 237.00 | 242.00 | 242.00 | 18,357,950 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-27 | 2.5000 TWD |
| 2022-07-29 | 1.0000 TWD |
| 2021-07-30 | 1.3000 TWD |
| 2020-07-30 | 1.0000 TWD |
| 2019-07-18 | 0.3000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.