Forest Water Environmental Eng Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	29.263	29.312	29.166	29.312	28.458	33,457
2022-05-16	29.457	29.457	29.118	29.215	28.364	18,576
2022-05-13	29.070	29.360	29.070	29.263	28.411	52,632
2022-05-12	29.166	29.312	29.070	29.166	28.316	49,747
2022-05-11	29.312	29.312	29.166	29.166	28.316	24,379
2022-05-10	29.554	29.554	29.070	29.263	28.411	70,228
2022-05-09	30.232	30.232	29.457	29.699	28.834	81,786
2022-05-06	29.990	30.135	29.990	30.087	29.210	22,826
2022-05-05	30.426	30.426	30.232	30.329	29.445	71,663
2022-05-04	30.572	30.572	30.281	30.426	29.539	46,440
2022-05-03	30.329	30.620	30.281	30.572	29.681	46,460
2022-04-29	30.572	30.717	30.426	30.523	29.634	54,696
2022-04-28	30.523	30.620	30.378	30.426	29.539	63,365
2022-04-27	30.911	30.911	30.523	30.668	29.775	93,912
2022-04-26	31.395	31.395	31.008	31.104	30.198	43,463
2022-04-25	31.928	31.928	31.298	31.444	30.527	89,810
2022-04-22	32.073	32.073	31.444	32.073	31.139	93,201
2022-04-21	32.413	32.849	31.928	32.073	31.139	128,272
2022-04-20	31.589	33.188	31.589	32.364	31.421	330,552
2022-04-19	31.201	31.541	31.201	31.492	30.574	43,405
2022-04-18	31.153	31.250	31.104	31.201	30.292	58,896
2022-04-15	30.814	30.959	30.620	30.959	30.057	29,020
2022-04-14	31.008	31.008	30.911	31.008	30.104	35,088
2022-04-13	30.475	30.765	30.475	30.765	29.869	41,436
2022-04-12	30.717	30.717	30.475	30.475	29.587	51,465
2022-04-11	31.201	31.201	30.765	30.765	29.869	65,138
2022-04-08	31.298	31.395	31.201	31.250	30.339	25,175
2022-04-07	31.298	31.347	31.250	31.298	30.386	34,128
2022-04-06	31.395	31.492	31.298	31.492	30.574	26,379
2022-04-01	31.492	31.492	31.395	31.395	30.480	36,801
2022-03-31	31.783	31.783	31.541	31.541	30.621	30,917
2022-03-30	31.686	31.783	31.589	31.783	30.857	49,680
2022-03-29	31.686	31.686	31.492	31.589	30.668	19,908
2022-03-28	31.589	31.589	31.395	31.444	30.527	38,330
2022-03-25	31.492	31.686	31.444	31.686	30.762	42,725
2022-03-24	31.686	31.686	31.541	31.589	30.668	58,001
2022-03-23	31.298	31.686	31.298	31.686	30.762	124,570
2022-03-22	31.686	31.686	31.250	31.298	30.386	55,687
2022-03-21	31.686	31.686	31.492	31.589	30.668	43,488
2022-03-18	31.008	31.686	30.814	31.686	30.762	59,402
2022-03-17	30.911	31.201	30.911	31.153	30.245	57,090
2022-03-16	31.008	31.008	30.765	30.911	30.010	61,920
2022-03-15	31.008	31.008	30.668	31.008	30.104	37,152
2022-03-14	31.104	31.298	31.104	31.201	30.292	109,394
2022-03-11	30.620	31.008	30.620	30.717	29.822	57,455
2022-03-10	30.765	31.153	30.765	30.911	30.010	50,223
2022-03-09	30.814	31.008	30.572	30.717	29.822	60,932
2022-03-08	30.959	31.347	30.717	30.814	29.916	50,697
2022-03-07	31.589	31.589	30.911	31.008	30.104	93,893
2022-03-04	31.734	31.734	31.492	31.589	30.668	56,141
2022-03-03	31.589	31.734	31.395	31.734	30.810	86,527
2022-03-02	31.734	31.734	31.492	31.589	30.668	29,958
2022-03-01	31.298	31.589	31.298	31.444	30.527	47,720
2022-02-25	31.395	31.395	31.201	31.298	30.386	115,233
2022-02-24	31.298	31.347	30.959	31.008	30.104	82,405
2022-02-23	31.347	31.637	31.347	31.541	30.621	34,561
2022-02-22	31.492	31.492	31.250	31.347	30.433	72,800
2022-02-21	31.201	31.492	31.153	31.492	30.574	41,730
2022-02-18	30.959	31.298	30.959	31.298	30.386	41,182
2022-02-17	31.008	31.444	30.959	31.201	30.292	47,869

← NewerPage 19 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.