Fortune Electric Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	96.100	104.00	95.800	101.50	100.30	30,391,575
2023-05-11	100.00	100.50	94.700	95.400	94.275	17,714,514
2023-05-10	102.50	103.50	98.100	98.900	97.734	19,057,206
2023-05-09	110.00	113.50	102.00	103.00	101.79	63,953,250
2023-05-08	100.50	109.00	100.50	109.00	107.71	30,759,495
2023-05-05	99.300	100.50	96.500	99.100	97.931	13,829,183
2023-05-04	97.500	99.600	96.800	99.300	98.129	13,884,798
2023-05-03	100.50	101.50	97.300	97.400	96.251	25,885,399
2023-05-02	95.800	104.00	95.700	103.50	102.28	33,384,933
2023-04-28	94.800	95.800	93.500	94.900	93.781	9,876,267
2023-04-27	92.300	92.800	88.800	92.600	91.508	12,275,854
2023-04-26	93.800	94.400	90.900	92.300	91.212	13,783,852
2023-04-25	99.000	99.500	90.400	93.700	92.595	25,146,069
2023-04-24	96.100	100.50	95.000	98.800	97.635	22,394,874
2023-04-21	97.700	99.000	93.400	95.400	94.275	14,955,212
2023-04-20	99.500	101.50	97.000	97.100	95.955	16,487,947
2023-04-19	99.100	101.50	96.800	99.000	97.833	18,633,193
2023-04-18	97.200	103.50	97.200	97.900	96.746	30,157,414
2023-04-17	94.900	100.50	94.800	97.100	95.955	28,417,851
2023-04-14	97.700	100.00	93.100	94.700	93.583	20,291,570
2023-04-13	97.100	102.00	94.000	95.000	93.880	40,665,407
2023-04-12	95.000	96.800	94.500	96.800	95.659	8,659,121
2023-04-11	83.000	88.000	82.800	88.000	86.962	21,270,652
2023-04-10	81.000	83.300	79.900	80.000	79.057	21,354,651
2023-04-07	74.500	80.600	74.500	78.900	77.970	38,445,121
2023-04-06	69.600	74.700	68.200	73.400	72.534	14,561,191
2023-03-31	70.100	70.200	68.700	69.300	68.483	3,449,518
2023-03-30	70.300	70.500	69.000	70.100	69.273	3,070,596
2023-03-29	69.800	69.900	68.800	69.500	68.680	3,253,245
2023-03-28	69.300	69.700	67.600	69.000	68.186	5,957,416
2023-03-27	71.600	72.500	69.000	69.200	68.384	7,100,890
2023-03-24	71.500	71.900	70.400	71.600	70.756	5,909,815
2023-03-23	70.000	71.600	69.200	71.100	70.262	6,095,857
2023-03-22	72.600	72.900	70.100	70.300	69.471	8,689,944
2023-03-21	71.900	73.500	71.000	71.200	70.360	20,115,384
2023-03-20	67.600	72.000	67.000	72.000	71.151	17,489,700
2023-03-17	67.100	67.400	65.600	66.700	65.913	5,786,096
2023-03-16	68.000	68.700	65.500	66.200	65.419	10,108,351
2023-03-15	68.100	69.000	66.900	67.400	66.605	7,722,118
2023-03-14	67.300	68.600	66.500	66.800	66.012	9,604,613
2023-03-13	68.600	69.200	66.100	67.000	66.210	12,062,562
2023-03-10	74.200	74.500	69.000	70.000	69.175	20,033,670
2023-03-09	73.100	75.900	71.300	75.500	74.610	30,615,513
2023-03-08	68.800	74.700	68.400	72.700	71.843	31,644,665
2023-03-07	66.500	71.800	66.500	68.900	68.088	28,067,180
2023-03-06	63.600	66.500	63.400	65.600	64.826	13,136,836
2023-03-03	64.200	65.000	62.400	63.000	62.257	7,409,254
2023-03-02	63.500	64.500	62.700	63.000	62.257	4,931,515
2023-03-01	62.600	64.200	61.500	63.500	62.751	7,073,472
2023-02-24	64.700	65.600	62.200	63.000	62.257	10,803,815
2023-02-23	64.500	64.700	63.300	64.300	63.542	14,075,074
2023-02-22	65.000	66.700	63.000	64.800	64.036	58,671,420
2023-02-21	59.100	64.500	59.100	64.500	63.739	36,659,162
2023-02-20	58.500	61.500	57.500	58.700	58.008	26,378,382
2023-02-17	55.300	58.000	55.100	57.800	57.118	14,618,571
2023-02-16	56.300	57.600	55.600	56.000	55.340	11,371,010
2023-02-15	53.500	57.400	53.500	55.500	54.846	20,161,542
2023-02-14	53.100	53.700	52.400	53.500	52.869	3,638,114
2023-02-13	53.300	53.500	51.700	53.100	52.474	6,639,577
2023-02-10	54.600	56.300	54.500	54.500	53.857	5,764,621

← NewerPage 15 of 21 · 1,222 trading daysOlder →

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.