Fortune Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	34.650	35.200	34.400	34.550	33.238	462,623
2022-05-16	34.800	34.950	34.100	34.350	33.046	352,515
2022-05-13	33.900	34.950	33.850	34.500	33.190	438,434
2022-05-12	34.550	35.250	33.700	33.700	32.420	1,225,879
2022-05-11	35.250	36.000	34.750	34.800	33.479	498,840
2022-05-10	34.300	36.250	34.300	35.700	34.345	830,032
2022-05-09	37.150	37.300	35.300	35.400	34.056	1,422,368
2022-05-06	37.550	37.950	37.450	37.600	36.172	571,973
2022-05-05	38.250	38.800	38.200	38.400	36.942	716,514
2022-05-04	38.800	38.800	38.000	38.000	36.557	780,608
2022-05-03	38.100	38.700	38.100	38.500	37.038	426,144
2022-04-29	38.800	39.150	38.000	38.300	36.846	1,288,770
2022-04-28	39.050	39.450	38.400	38.400	36.942	1,100,333
2022-04-27	39.350	39.450	38.400	39.200	37.712	1,533,986
2022-04-26	38.950	41.250	38.950	40.200	38.674	3,528,484
2022-04-25	39.500	39.600	38.150	38.900	37.423	1,237,917
2022-04-22	40.000	40.900	39.900	40.000	38.481	1,269,808
2022-04-21	41.250	41.550	40.200	40.350	38.818	1,206,135
2022-04-20	42.150	43.050	41.000	41.100	39.539	2,873,312
2022-04-19	42.200	42.500	41.700	41.900	40.309	1,157,527
2022-04-18	42.700	42.900	41.900	41.900	40.309	993,747
2022-04-15	42.750	43.850	42.400	42.550	40.934	1,979,267
2022-04-14	42.250	43.300	41.900	43.000	41.367	1,251,820
2022-04-13	42.600	42.600	42.000	42.150	40.550	809,562
2022-04-12	42.850	42.850	41.750	42.150	40.550	2,112,413
2022-04-11	44.500	44.700	43.250	43.500	41.848	2,226,051
2022-04-08	42.600	44.750	42.600	44.200	42.522	3,604,112
2022-04-07	44.800	44.800	42.300	42.300	40.694	3,586,040
2022-04-06	41.800	44.800	41.650	44.600	42.907	7,669,737
2022-04-01	41.200	42.550	40.850	42.000	40.405	2,230,250
2022-03-31	42.100	43.000	41.050	41.100	39.539	3,192,251
2022-03-30	41.900	42.050	41.300	41.600	40.020	815,296
2022-03-29	41.200	41.800	40.850	41.600	40.020	933,777
2022-03-28	40.250	41.000	39.600	40.950	39.395	809,479
2022-03-25	41.700	41.850	40.450	40.450	38.914	1,009,803
2022-03-24	40.900	42.300	40.900	41.650	40.069	1,650,367
2022-03-23	42.350	42.350	41.050	41.150	39.588	1,280,474
2022-03-22	41.650	42.550	41.350	41.850	40.261	1,708,753
2022-03-21	41.000	42.900	40.900	41.600	40.020	4,336,505
2022-03-18	40.850	41.750	40.800	40.900	39.347	1,234,311
2022-03-17	42.000	42.300	40.550	41.300	39.732	2,726,874
2022-03-16	40.500	42.900	40.350	41.300	39.732	6,308,360
2022-03-15	41.800	41.800	40.000	40.050	38.529	2,948,255
2022-03-14	39.250	42.250	39.100	42.050	40.453	5,897,985
2022-03-11	38.650	39.250	38.500	38.750	37.279	924,498
2022-03-10	38.150	38.750	38.150	38.650	37.183	655,366
2022-03-09	37.000	38.250	36.700	37.850	36.413	584,680
2022-03-08	36.150	37.700	36.150	37.000	35.595	671,921
2022-03-07	38.350	38.350	37.250	37.700	36.269	734,454
2022-03-04	38.650	38.650	38.100	38.600	37.134	499,754
2022-03-03	37.850	39.100	37.800	38.700	37.231	1,019,600
2022-03-02	37.550	37.850	37.200	37.850	36.413	325,660
2022-03-01	36.850	37.450	36.850	37.400	35.980	303,313
2022-02-25	37.000	37.000	36.350	36.750	35.355	519,732
2022-02-24	37.400	37.400	36.200	36.450	35.066	790,977
2022-02-23	37.600	37.900	37.400	37.400	35.980	440,227
2022-02-22	38.000	38.000	37.150	37.600	36.172	808,205
2022-02-21	38.100	38.400	38.050	38.200	36.750	383,038
2022-02-18	38.300	38.550	38.100	38.500	37.038	410,828
2022-02-17	39.350	39.350	38.400	38.450	36.990	540,707

← NewerPage 19 of 21 · 1,215 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.