Fortune Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	36.800	39.400	36.650	38.100	37.651	3,847,638
2022-08-09	36.300	36.450	36.000	36.450	36.020	227,619
2022-08-08	36.300	36.350	35.450	36.100	35.674	396,002
2022-08-05	35.700	36.350	35.700	36.350	35.921	203,986
2022-08-04	36.300	36.300	34.700	35.650	35.230	644,786
2022-08-03	37.150	37.150	36.050	36.050	35.625	770,470
2022-08-02	37.000	37.250	36.550	37.000	36.564	593,154
2022-08-01	37.400	38.100	37.300	37.600	37.157	733,627
2022-07-29	37.050	37.500	37.000	37.100	36.663	828,628
2022-07-28	37.150	38.000	36.900	37.750	36.317	1,383,314
2022-07-27	36.650	37.250	36.350	36.900	35.499	414,064
2022-07-26	38.150	38.200	36.450	36.500	35.114	1,658,399
2022-07-25	37.200	38.600	37.200	38.600	37.134	2,048,603
2022-07-22	36.950	37.000	36.400	36.700	35.307	583,866
2022-07-21	37.100	37.100	36.250	36.850	35.451	571,743
2022-07-20	37.900	37.900	36.850	36.850	35.451	925,059
2022-07-19	37.100	37.950	37.100	37.500	36.076	957,948
2022-07-18	37.500	37.500	36.750	37.050	35.643	967,407
2022-07-15	37.000	37.500	36.500	37.200	35.788	1,225,142
2022-07-14	36.750	37.800	36.300	37.000	35.595	4,707,787
2022-07-13	35.800	36.450	35.250	36.100	34.729	1,033,125
2022-07-12	35.150	35.200	34.500	34.850	33.527	485,847
2022-07-11	35.750	35.950	35.050	35.550	34.200	460,992
2022-07-08	34.700	35.700	34.700	35.250	33.912	732,860
2022-07-07	34.150	34.800	33.100	34.600	33.286	714,642
2022-07-06	35.300	35.500	33.400	33.700	32.420	629,527
2022-07-05	34.750	35.900	34.750	35.000	33.671	1,159,399
2022-07-04	34.050	34.400	33.650	34.000	32.709	455,373
2022-07-01	36.200	36.550	33.800	33.800	32.517	1,571,997
2022-06-30	35.100	35.650	34.600	35.650	34.296	846,666
2022-06-29	35.000	35.750	34.600	35.100	33.767	673,133
2022-06-28	35.800	37.000	35.150	35.150	33.815	2,005,681
2022-06-27	36.100	36.100	35.250	35.500	34.152	1,057,706
2022-06-24	33.950	36.250	33.950	35.600	34.248	2,112,942
2022-06-23	34.000	34.000	33.050	33.650	32.372	379,000
2022-06-22	33.500	34.200	33.050	33.200	31.939	433,400
2022-06-21	32.550	33.650	32.550	33.600	32.324	476,923
2022-06-20	33.900	34.300	32.550	32.550	31.314	1,287,412
2022-06-17	33.150	34.100	33.150	33.900	32.613	722,777
2022-06-16	35.300	35.550	34.200	34.200	32.901	1,233,693
2022-06-15	34.900	37.800	34.850	35.000	33.671	4,924,820
2022-06-14	34.500	34.600	33.750	34.400	33.094	456,483
2022-06-13	34.950	35.150	34.450	34.700	33.382	455,757
2022-06-10	35.700	36.150	35.700	35.750	34.393	172,441
2022-06-09	36.100	36.600	35.800	36.150	34.777	245,665
2022-06-08	36.100	36.400	36.100	36.100	34.729	174,916
2022-06-07	36.000	36.200	35.650	36.100	34.729	295,538
2022-06-06	35.650	36.750	35.650	36.300	34.922	313,575
2022-06-02	36.100	36.100	35.750	35.900	34.537	138,619
2022-06-01	36.300	36.450	35.950	36.100	34.729	251,850
2022-05-31	36.400	36.400	36.050	36.150	34.777	197,832
2022-05-30	35.500	36.350	35.500	36.150	34.777	415,697
2022-05-27	35.800	35.900	35.350	35.450	34.104	212,457
2022-05-26	36.000	36.000	35.150	35.200	33.864	230,645
2022-05-25	34.900	35.800	34.800	35.650	34.296	364,804
2022-05-24	35.500	35.500	34.500	34.550	33.238	291,722
2022-05-23	35.250	35.600	35.100	35.200	33.864	290,865
2022-05-20	34.600	35.500	34.600	35.100	33.767	487,162
2022-05-19	34.750	34.800	33.950	34.600	33.286	665,005
2022-05-18	34.750	35.300	34.500	35.150	33.815	574,363

← NewerPage 18 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.