Fortune Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	54.600	56.600	54.600	55.500	54.846	8,074,795
2023-02-08	55.300	56.000	54.700	54.700	54.055	3,618,063
2023-02-07	55.300	55.800	54.600	55.100	54.450	2,794,320
2023-02-06	54.500	55.000	54.100	54.900	54.253	2,514,831
2023-02-03	55.100	55.300	53.800	54.500	53.857	5,704,547
2023-02-02	56.400	58.200	55.400	56.000	55.340	10,066,755
2023-02-01	56.500	58.400	55.600	56.400	55.735	11,885,193
2023-01-31	54.000	57.200	54.000	56.500	55.834	17,189,310
2023-01-30	53.100	55.300	52.400	54.400	53.759	11,253,617
2023-01-17	50.700	52.700	50.500	52.300	51.683	9,476,896
2023-01-16	50.100	51.200	49.450	50.700	50.102	4,478,567
2023-01-13	51.300	51.600	50.200	50.200	49.608	3,550,471
2023-01-12	52.000	52.400	50.700	51.000	50.399	4,670,317
2023-01-11	52.600	53.400	51.500	52.200	51.584	10,252,297
2023-01-10	52.300	52.800	51.500	52.400	51.782	9,095,112
2023-01-09	52.200	53.200	51.300	52.400	51.782	12,761,686
2023-01-06	56.600	56.800	51.900	52.100	51.486	31,921,026
2023-01-05	59.500	59.500	56.500	56.900	56.229	66,173,040
2023-01-04	53.100	57.600	52.900	57.600	56.921	34,258,125
2023-01-03	48.000	53.100	47.150	52.400	51.782	25,523,058
2022-12-30	49.800	50.900	48.300	48.300	47.730	6,071,864
2022-12-29	48.250	49.300	48.050	49.300	48.719	2,126,831
2022-12-28	48.700	49.950	48.700	48.750	48.175	4,019,859
2022-12-27	49.500	50.200	48.500	49.100	48.521	6,461,685
2022-12-26	49.050	49.500	48.100	49.500	48.916	4,279,356
2022-12-23	47.750	49.150	47.600	48.900	48.323	3,632,269
2022-12-22	48.250	49.450	47.750	47.900	47.335	3,964,471
2022-12-21	47.400	49.300	47.250	48.050	47.483	4,758,163
2022-12-20	48.100	49.700	46.700	47.350	46.792	7,758,164
2022-12-19	48.700	49.200	47.650	47.800	47.236	2,873,809
2022-12-16	48.100	49.700	48.100	49.200	48.620	3,887,827
2022-12-15	49.550	49.800	48.600	48.900	48.323	7,245,593
2022-12-14	48.450	49.900	48.150	49.250	48.669	6,714,108
2022-12-13	48.400	49.100	47.600	48.450	47.879	4,222,372
2022-12-12	48.450	49.150	47.000	48.350	47.780	4,808,697
2022-12-09	49.600	50.100	48.500	48.800	48.225	6,631,951
2022-12-08	50.300	50.900	48.500	49.600	49.015	18,224,434
2022-12-07	48.800	50.800	47.900	49.650	49.065	37,748,643
2022-12-06	47.200	48.700	46.200	48.700	48.126	16,004,923
2022-12-05	43.200	44.650	42.700	44.300	43.778	4,720,746
2022-12-02	41.900	44.300	41.900	42.700	42.197	7,471,914
2022-12-01	42.000	42.400	41.600	41.800	41.307	1,348,187
2022-11-30	41.250	41.800	41.250	41.500	41.011	806,817
2022-11-29	41.350	41.800	41.050	41.400	40.912	844,042
2022-11-28	40.500	41.750	40.250	41.350	40.862	1,421,720
2022-11-25	41.000	42.250	40.700	40.700	40.220	3,316,386
2022-11-24	39.950	40.800	39.900	40.700	40.220	1,266,881
2022-11-23	41.200	41.350	39.900	39.950	39.479	2,446,278
2022-11-22	40.500	41.700	40.100	41.200	40.714	5,110,325
2022-11-21	38.500	40.950	38.300	40.500	40.022	4,164,939
2022-11-18	39.000	39.300	38.100	38.200	37.750	964,367
2022-11-17	37.800	39.000	37.550	38.700	38.244	1,362,008
2022-11-16	38.200	38.300	37.550	37.550	37.107	856,111
2022-11-15	38.000	38.500	37.600	38.400	37.947	998,353
2022-11-14	37.300	38.100	37.100	38.100	37.651	1,079,221
2022-11-11	38.250	38.500	36.900	36.900	36.465	2,035,575
2022-11-10	39.100	39.850	37.550	37.750	37.305	2,092,144
2022-11-09	38.600	39.100	38.400	39.050	38.590	696,340
2022-11-08	39.500	39.500	38.600	38.600	38.145	675,756
2022-11-07	39.150	39.400	38.600	39.000	38.540	811,521

← NewerPage 16 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.