Forest Water Environmental Eng Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	27.374	27.422	27.325	27.422	27.422	34,056
2022-11-03	27.471	27.471	27.325	27.325	27.325	14,469
2022-11-02	27.713	27.713	27.325	27.325	27.325	21,136
2022-11-01	27.325	27.325	27.277	27.325	27.325	19,608
2022-10-31	27.761	27.761	27.325	27.325	27.325	5,160
2022-10-28	27.180	27.180	26.938	27.083	27.083	29,928
2022-10-27	27.180	27.471	27.180	27.471	27.471	15,055
2022-10-26	27.325	27.665	27.132	27.132	27.132	25,800
2022-10-25	27.761	27.761	27.132	27.325	27.325	46,456
2022-10-24	27.858	27.858	27.471	27.568	27.568	15,600
2022-10-21	27.616	27.665	27.471	27.616	27.616	17,544
2022-10-20	28.004	28.004	27.471	27.665	27.665	17,546
2022-10-19	28.198	28.198	27.907	28.004	28.004	16,528
2022-10-18	28.343	28.391	27.907	28.391	28.391	24,840
2022-10-17	28.246	28.246	28.052	28.101	28.101	9,290
2022-10-14	27.810	28.488	27.616	28.343	28.343	28,999
2022-10-13	28.294	28.294	27.713	27.761	27.761	41,404
2022-10-12	28.294	28.294	28.198	28.294	28.294	15,480
2022-10-11	28.391	28.391	28.149	28.198	28.198	33,122
2022-10-07	28.488	28.827	28.488	28.827	28.827	6,243
2022-10-06	28.634	28.973	28.634	28.827	28.827	9,290
2022-10-05	28.730	29.118	28.730	28.730	28.730	29,979
2022-10-04	28.585	28.973	28.585	28.827	28.827	14,448
2022-10-03	28.585	28.585	28.537	28.585	28.585	21,672
2022-09-30	28.246	28.488	28.246	28.440	28.440	18,682
2022-09-29	28.488	28.634	28.440	28.634	28.634	38,184
2022-09-28	28.827	28.876	28.343	28.488	28.488	114,986
2022-09-27	29.506	29.506	28.730	29.070	29.070	54,696
2022-09-26	29.409	29.554	28.730	29.554	29.554	84,769
2022-09-23	29.845	29.845	29.699	29.845	29.845	15,480
2022-09-22	29.796	29.893	29.603	29.845	29.845	19,608
2022-09-21	29.748	30.135	29.748	29.893	29.893	60,975
2022-09-20	29.651	29.748	29.603	29.748	29.748	12,385
2022-09-19	29.845	29.990	29.651	29.651	29.651	15,480
2022-09-16	30.087	30.329	29.748	29.990	29.990	74,449
2022-09-15	29.893	30.426	29.893	30.426	30.426	51,714
2022-09-14	29.942	30.329	29.845	30.329	30.329	34,588
2022-09-13	29.651	30.039	29.554	30.039	30.039	31,084
2022-09-12	29.796	30.232	29.651	29.699	29.699	34,262
2022-09-08	29.409	29.506	29.312	29.506	29.506	23,736
2022-09-07	29.166	29.312	29.021	29.312	29.312	17,544
2022-09-06	29.263	29.312	29.118	29.312	29.312	20,640
2022-09-05	29.748	29.796	29.312	29.312	29.312	66,192
2022-09-02	30.232	30.232	29.942	29.942	29.942	36,277
2022-09-01	30.087	30.329	29.942	29.990	29.990	66,151
2022-08-31	30.232	30.523	30.135	30.232	30.232	43,361
2022-08-30	30.135	30.620	30.135	30.426	30.426	27,864
2022-08-29	30.281	30.426	30.087	30.232	30.232	93,913
2022-08-26	31.056	31.104	30.426	30.765	30.765	212,069
2022-08-25	31.395	31.541	30.862	31.056	31.056	114,819
2022-08-24	31.298	31.395	31.201	31.298	31.298	110,424
2022-08-23	31.008	31.201	30.523	31.104	31.104	129,557
2022-08-22	30.087	31.298	30.087	31.008	31.008	269,354
2022-08-19	29.360	29.990	29.263	29.748	29.748	161,028
2022-08-18	28.973	29.070	28.973	29.021	29.021	35,346
2022-08-17	28.973	28.973	28.876	28.876	28.876	47,472
2022-08-16	29.021	29.021	28.779	28.973	28.973	19,608
2022-08-15	28.682	29.070	28.682	29.021	29.021	60,944
2022-08-12	28.343	28.827	28.343	28.779	28.779	86,770
2022-08-11	28.585	28.730	28.488	28.682	28.682	55,180

← NewerPage 17 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-08-11	0.8500 TWD
2021-08-19	1.0000 TWD
2020-07-29	1.5000 TWD
2019-07-22	2.5556 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.