Fortune Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	38.350	38.950	38.300	38.900	37.423	679,796
2022-02-15	37.800	38.400	37.700	38.000	36.557	879,347
2022-02-14	38.750	38.800	38.350	38.500	37.038	611,813
2022-02-11	39.250	39.550	39.000	39.250	37.760	415,847
2022-02-10	39.900	39.900	39.050	39.550	38.048	746,094
2022-02-09	39.250	39.600	38.900	39.500	38.000	769,000
2022-02-08	38.000	39.300	38.000	39.250	37.760	1,004,691
2022-02-07	38.050	38.350	37.700	38.000	36.557	896,672
2022-01-26	37.350	37.850	37.150	37.500	36.076	610,253
2022-01-25	37.600	38.000	37.350	37.350	35.932	719,488
2022-01-24	38.700	38.700	37.100	37.750	36.317	1,705,504
2022-01-21	39.300	39.700	39.050	39.050	37.567	851,782
2022-01-20	40.000	41.150	39.600	39.700	38.193	1,375,102
2022-01-19	39.000	40.200	39.000	40.200	38.674	1,852,920
2022-01-18	40.500	43.550	40.200	40.200	38.674	10,459,267
2022-01-17	39.800	40.250	38.850	40.250	38.722	2,706,742
2022-01-14	42.000	42.150	39.750	39.800	38.289	6,254,499
2022-01-13	43.000	45.300	41.800	42.700	41.079	19,295,016
2022-01-12	41.900	43.550	41.750	43.550	41.896	20,306,091
2022-01-11	39.550	39.600	39.000	39.600	38.096	6,022,763
2022-01-10	35.900	36.000	35.700	36.000	34.633	348,530
2022-01-07	37.100	37.100	35.900	36.150	34.777	572,690
2022-01-06	37.150	37.150	36.850	37.100	35.691	218,141
2022-01-05	36.850	37.700	36.850	37.250	35.836	747,678
2022-01-04	36.900	37.050	36.800	36.950	35.547	214,240
2022-01-03	37.600	37.600	36.850	37.000	35.595	352,173
2021-12-30	37.300	37.550	36.850	37.350	35.932	434,195
2021-12-29	37.100	37.100	36.850	37.050	35.643	211,838
2021-12-28	37.300	37.350	36.950	37.000	35.595	362,851
2021-12-27	36.500	37.400	36.400	37.100	35.691	707,216
2021-12-24	36.850	36.850	36.350	36.350	34.970	282,875
2021-12-23	36.850	37.150	36.600	36.700	35.307	225,467
2021-12-22	36.700	36.800	36.500	36.600	35.210	241,547
2021-12-21	36.850	37.150	36.600	36.700	35.307	323,573
2021-12-20	37.300	37.600	36.800	36.800	35.403	916,960
2021-12-17	36.600	37.450	36.550	36.550	35.162	724,510
2021-12-16	37.050	37.050	36.600	36.750	35.355	580,918
2021-12-15	36.500	37.750	36.500	36.950	35.547	1,595,413
2021-12-14	35.850	36.000	35.500	35.600	34.248	379,123
2021-12-13	35.500	35.950	35.300	35.900	34.537	840,512
2021-12-10	34.800	35.050	34.600	34.900	33.575	314,810
2021-12-09	34.950	35.400	34.800	34.850	33.527	287,956
2021-12-08	35.000	35.000	34.750	34.850	33.527	330,475
2021-12-07	34.900	35.100	34.800	34.900	33.575	263,307
2021-12-06	35.000	35.000	34.750	34.900	33.575	212,018
2021-12-03	35.000	35.200	34.950	35.000	33.671	343,702
2021-12-02	35.600	35.600	35.000	35.000	33.671	376,763
2021-12-01	35.650	35.650	35.200	35.400	34.056	288,417
2021-11-30	35.100	35.900	35.100	35.900	34.537	1,591,761
2021-11-29	35.050	35.300	34.800	35.050	33.719	438,374
2021-11-26	35.850	35.900	35.100	35.400	34.056	589,283
2021-11-25	36.300	36.400	35.850	35.950	34.585	240,719
2021-11-24	36.000	36.300	36.000	36.300	34.922	244,199
2021-11-23	36.350	36.600	36.000	36.000	34.633	351,824
2021-11-22	35.600	36.550	35.600	36.350	34.970	307,904
2021-11-19	36.050	36.200	35.800	35.800	34.441	397,978
2021-11-18	36.200	36.300	36.000	36.200	34.826	356,247
2021-11-17	35.700	36.350	35.550	36.350	34.970	452,332
2021-11-16	36.100	36.300	35.550	35.700	34.345	642,351
2021-11-15	36.600	36.600	36.000	36.100	34.729	792,477

← NewerPage 20 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.