Fortune Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-09 | 212.50 | 232.50 | 212.50 | 224.00 | 224.00 | 13,604,259 |
| 2023-08-08 | 209.00 | 223.50 | 202.00 | 215.00 | 215.00 | 9,294,167 |
| 2023-08-07 | 215.00 | 226.00 | 205.50 | 210.00 | 210.00 | 8,753,745 |
| 2023-08-04 | 203.50 | 219.50 | 197.00 | 213.00 | 213.00 | 7,569,834 |
| 2023-08-02 | 217.00 | 221.00 | 201.00 | 204.50 | 204.50 | 11,123,979 |
| 2023-08-01 | 248.00 | 249.00 | 215.50 | 215.50 | 215.50 | 19,744,017 |
| 2023-07-31 | 235.00 | 239.00 | 229.00 | 239.00 | 239.00 | 1,394,202 |
| 2023-07-28 | 225.00 | 230.00 | 221.00 | 229.00 | 229.00 | 952,638 |
| 2023-07-27 | 212.00 | 229.50 | 210.00 | 225.00 | 225.00 | 1,482,028 |
| 2023-07-26 | 206.50 | 214.00 | 206.50 | 212.00 | 209.50 | 1,078,587 |
| 2023-07-25 | 207.00 | 207.00 | 198.00 | 206.00 | 203.57 | 994,796 |
| 2023-07-24 | 215.00 | 215.00 | 200.00 | 202.50 | 200.11 | 877,375 |
| 2023-07-21 | 205.00 | 217.00 | 204.00 | 216.00 | 213.45 | 1,553,202 |
| 2023-07-20 | 193.00 | 207.00 | 193.00 | 207.00 | 204.56 | 1,566,049 |
| 2023-07-19 | 200.00 | 200.00 | 192.00 | 194.50 | 192.21 | 2,496,739 |
| 2023-07-18 | 218.50 | 218.50 | 205.00 | 205.00 | 202.58 | 3,377,603 |
| 2023-07-17 | 205.00 | 220.00 | 201.00 | 217.50 | 214.94 | 26,211,326 |
| 2023-07-14 | 189.50 | 200.00 | 188.50 | 200.00 | 197.64 | 9,174,754 |
| 2023-07-13 | 183.00 | 183.00 | 172.00 | 182.00 | 179.85 | 5,837,979 |
| 2023-07-12 | 170.00 | 182.50 | 168.00 | 179.50 | 177.38 | 8,777,712 |
| 2023-07-11 | 166.50 | 167.00 | 163.00 | 166.00 | 164.04 | 5,922,561 |
| 2023-07-10 | 154.00 | 160.50 | 153.50 | 160.50 | 158.61 | 5,153,184 |
| 2023-07-07 | 150.50 | 150.50 | 148.00 | 149.50 | 147.74 | 1,117,085 |
| 2023-07-06 | 145.00 | 151.00 | 145.00 | 149.50 | 147.74 | 1,442,715 |
| 2023-07-05 | 150.00 | 150.00 | 146.00 | 146.00 | 144.28 | 1,541,632 |
| 2023-07-04 | 150.00 | 150.50 | 148.00 | 149.00 | 147.24 | 1,523,385 |
| 2023-07-03 | 149.00 | 149.00 | 146.00 | 149.00 | 147.24 | 2,249,374 |
| 2023-06-30 | 152.50 | 152.50 | 146.50 | 147.50 | 145.76 | 3,520,001 |
| 2023-06-29 | 152.00 | 154.50 | 150.50 | 153.50 | 151.69 | 5,640,222 |
| 2023-06-28 | 157.00 | 158.00 | 150.50 | 150.50 | 148.73 | 8,780,986 |
| 2023-06-27 | 164.00 | 168.00 | 153.00 | 154.00 | 152.18 | 16,875,079 |
| 2023-06-26 | 164.50 | 166.50 | 161.50 | 162.50 | 160.58 | 8,719,544 |
| 2023-06-21 | 163.50 | 166.00 | 161.50 | 163.50 | 161.57 | 10,029,427 |
| 2023-06-20 | 162.50 | 165.50 | 159.50 | 162.00 | 160.09 | 13,537,038 |
| 2023-06-19 | 167.00 | 170.00 | 160.00 | 161.00 | 159.10 | 22,473,062 |
| 2023-06-16 | 160.00 | 172.00 | 159.50 | 165.50 | 163.55 | 41,892,415 |
| 2023-06-15 | 146.00 | 158.50 | 145.00 | 157.00 | 155.15 | 22,204,293 |
| 2023-06-14 | 148.50 | 152.00 | 145.50 | 146.00 | 144.28 | 9,663,781 |
| 2023-06-13 | 149.50 | 150.50 | 145.00 | 146.50 | 144.77 | 9,475,074 |
| 2023-06-12 | 149.00 | 151.50 | 142.00 | 147.50 | 145.76 | 16,964,915 |
| 2023-06-09 | 152.50 | 154.50 | 149.00 | 153.50 | 151.69 | 9,680,350 |
| 2023-06-08 | 154.50 | 157.50 | 150.00 | 151.50 | 149.71 | 11,362,008 |
| 2023-06-07 | 154.00 | 158.00 | 151.00 | 155.00 | 153.17 | 16,863,189 |
| 2023-06-06 | 155.50 | 157.50 | 151.00 | 153.00 | 151.20 | 16,296,395 |
| 2023-06-05 | 163.00 | 167.50 | 155.50 | 156.00 | 154.16 | 53,805,609 |
| 2023-06-02 | 145.00 | 158.00 | 145.00 | 158.00 | 156.14 | 23,945,555 |
| 2023-06-01 | 146.00 | 148.50 | 143.50 | 144.00 | 142.30 | 15,564,461 |
| 2023-05-31 | 142.50 | 145.50 | 139.50 | 145.00 | 143.29 | 25,492,173 |
| 2023-05-30 | 141.00 | 143.00 | 137.00 | 141.00 | 139.34 | 16,570,084 |
| 2023-05-29 | 137.00 | 146.50 | 136.50 | 141.00 | 139.34 | 28,462,565 |
| 2023-05-26 | 141.00 | 143.00 | 134.00 | 135.50 | 133.90 | 19,534,455 |
| 2023-05-25 | 139.00 | 144.50 | 137.00 | 141.00 | 139.34 | 24,496,114 |
| 2023-05-24 | 135.50 | 139.50 | 134.00 | 139.00 | 137.36 | 28,413,123 |
| 2023-05-23 | 132.00 | 138.00 | 126.00 | 137.00 | 135.38 | 42,031,183 |
| 2023-05-22 | 123.00 | 132.00 | 121.50 | 128.50 | 126.98 | 34,841,913 |
| 2023-05-19 | 120.00 | 127.50 | 117.50 | 123.50 | 122.04 | 60,938,401 |
| 2023-05-18 | 111.00 | 117.50 | 109.00 | 117.50 | 116.11 | 36,682,122 |
| 2023-05-17 | 109.50 | 110.50 | 107.00 | 107.00 | 105.74 | 19,313,543 |
| 2023-05-16 | 107.00 | 109.50 | 102.50 | 109.50 | 108.21 | 47,489,963 |
| 2023-05-15 | 100.00 | 108.50 | 99.900 | 105.00 | 103.76 | 30,792,451 |
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.