Fortune Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	38.550	39.100	37.800	38.950	38.491	904,594
2022-11-03	38.100	38.900	37.600	38.600	38.145	678,080
2022-11-02	37.900	38.700	37.900	38.500	38.046	714,784
2022-11-01	36.600	38.150	36.500	37.900	37.453	859,086
2022-10-31	36.300	37.100	36.300	36.800	36.366	606,008
2022-10-28	38.000	38.050	36.100	36.200	35.773	1,523,747
2022-10-27	37.500	38.200	37.400	38.050	37.601	510,551
2022-10-26	38.500	38.700	37.150	37.500	37.058	1,340,838
2022-10-25	38.850	38.850	38.100	38.450	37.997	674,229
2022-10-24	39.000	39.200	38.300	38.450	37.997	957,138
2022-10-21	39.000	39.400	37.600	38.000	37.552	2,388,270
2022-10-20	40.650	40.650	38.700	39.000	38.540	3,348,476
2022-10-19	41.600	41.600	40.450	40.650	40.171	1,687,007
2022-10-18	41.700	41.850	40.850	41.000	40.517	1,792,956
2022-10-17	42.100	42.200	40.400	41.500	41.011	3,794,847
2022-10-14	43.100	43.900	42.750	42.900	42.394	4,892,170
2022-10-13	43.450	43.450	41.350	41.700	41.208	3,839,971
2022-10-12	42.650	43.500	41.500	43.450	42.938	7,430,088
2022-10-11	40.350	42.500	40.000	42.400	41.900	4,155,491
2022-10-07	41.950	42.450	40.900	41.200	40.714	1,963,587
2022-10-06	43.600	43.700	42.150	42.300	41.801	3,404,675
2022-10-05	42.350	43.650	42.150	43.200	42.691	5,905,555
2022-10-04	41.000	42.300	41.000	41.900	41.406	3,840,588
2022-10-03	40.750	41.900	40.000	40.050	39.578	2,915,843
2022-09-30	41.000	41.700	39.600	41.600	41.109	4,634,540
2022-09-29	41.500	43.800	41.200	41.700	41.208	8,412,544
2022-09-28	41.600	43.500	40.000	40.450	39.973	8,259,940
2022-09-27	40.750	42.400	40.000	42.000	41.505	4,564,468
2022-09-26	43.550	43.600	40.250	40.300	39.825	6,465,740
2022-09-23	44.850	45.300	44.100	44.200	43.679	7,242,467
2022-09-22	44.400	45.500	42.800	44.900	44.371	15,545,627
2022-09-21	43.600	46.600	43.500	44.000	43.481	27,549,154
2022-09-20	41.050	44.200	40.000	43.500	42.987	14,285,817
2022-09-19	40.650	42.800	39.900	40.400	39.924	9,682,202
2022-09-16	40.400	41.200	39.150	39.150	38.688	3,413,304
2022-09-15	39.500	39.750	38.950	39.750	39.281	963,276
2022-09-14	39.500	39.800	39.150	39.350	38.886	828,454
2022-09-13	40.000	40.500	39.750	40.050	39.578	1,188,957
2022-09-12	40.800	40.800	40.000	40.550	40.072	969,168
2022-09-08	40.200	41.200	39.650	40.250	39.775	1,997,166
2022-09-07	39.150	40.000	39.150	39.600	39.133	1,149,006
2022-09-06	40.900	41.300	39.350	39.450	38.985	2,124,868
2022-09-05	43.000	43.000	40.650	41.200	40.714	3,347,274
2022-09-02	40.100	42.800	39.950	42.000	41.505	8,474,350
2022-09-01	40.600	40.600	39.500	39.550	39.084	1,821,015
2022-08-31	39.550	41.550	39.300	40.700	40.220	3,826,629
2022-08-30	40.000	40.900	39.550	39.550	39.084	3,808,147
2022-08-29	38.000	39.500	37.700	39.000	38.540	746,998
2022-08-26	39.350	39.400	39.050	39.100	38.639	511,949
2022-08-25	39.850	39.850	39.050	39.200	38.738	927,944
2022-08-24	38.950	40.150	38.850	39.450	38.985	2,405,730
2022-08-23	38.900	39.250	38.300	38.350	37.898	1,119,504
2022-08-22	38.400	39.500	38.200	38.900	38.441	1,104,151
2022-08-19	39.650	40.000	38.700	38.700	38.244	1,769,459
2022-08-18	39.100	40.700	39.000	39.300	38.837	4,255,875
2022-08-17	38.800	40.900	38.200	39.000	38.540	6,113,087
2022-08-16	37.300	38.800	37.200	38.700	38.244	3,014,483
2022-08-15	36.600	37.150	36.350	36.950	36.514	664,371
2022-08-12	36.300	36.300	35.950	36.150	35.724	488,449
2022-08-11	37.000	37.300	35.750	36.300	35.872	3,285,723

← NewerPage 17 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.