Forest Water Environmental Eng Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	31.056	31.298	30.911	31.008	30.104	29,112
2022-02-15	31.008	31.395	30.862	30.959	30.057	86,181
2022-02-14	31.541	31.541	30.862	31.008	30.104	128,088
2022-02-11	31.880	31.880	31.444	31.444	30.527	121,923
2022-02-10	31.977	31.977	31.589	31.589	30.668	125,904
2022-02-09	31.347	32.316	31.201	31.783	30.857	238,592
2022-02-08	30.668	31.008	30.668	30.717	29.822	74,356
2022-02-07	30.717	30.717	30.523	30.668	29.775	120,965
2022-01-26	31.298	31.298	30.620	30.717	29.822	80,564
2022-01-25	31.056	31.104	30.814	30.814	29.916	95,986
2022-01-24	31.589	31.589	31.201	31.250	30.339	88,753
2022-01-21	31.734	31.783	31.541	31.541	30.621	86,705
2022-01-20	31.783	31.928	31.686	31.783	30.857	63,330
2022-01-19	31.928	31.977	31.783	31.783	30.857	89,784
2022-01-18	32.122	32.122	31.831	31.928	30.998	75,842
2022-01-17	32.073	32.170	31.783	32.073	31.139	121,991
2022-01-14	32.122	32.122	31.977	32.073	31.139	95,211
2022-01-13	32.025	32.170	32.025	32.025	31.092	74,387
2022-01-12	32.073	32.170	31.977	31.977	31.045	95,642
2022-01-11	32.170	32.316	31.977	31.977	31.045	70,324
2022-01-10	32.073	32.122	32.025	32.122	31.186	96,048
2022-01-07	32.170	32.267	32.025	32.122	31.186	80,496
2022-01-06	32.219	32.219	32.073	32.170	31.233	83,841
2022-01-05	32.170	32.267	32.122	32.219	31.280	116,926
2022-01-04	32.316	32.364	32.122	32.170	31.233	149,786
2022-01-03	32.122	32.219	32.025	32.170	31.233	116,888
2021-12-30	32.316	32.316	32.073	32.219	31.280	55,043
2021-12-29	32.073	32.170	32.025	32.122	31.186	66,194
2021-12-28	32.219	32.364	32.025	32.073	31.139	80,424
2021-12-27	31.928	32.219	31.880	31.977	31.045	67,266
2021-12-24	32.025	32.073	31.880	31.880	30.951	87,802
2021-12-23	32.073	32.170	31.977	32.025	31.092	80,540
2021-12-22	32.122	32.170	31.977	32.073	31.139	148,938
2021-12-21	32.122	32.170	31.977	32.170	31.233	106,562
2021-12-20	32.655	32.655	32.122	32.170	31.233	44,376
2021-12-17	32.267	32.267	32.122	32.170	31.233	44,648
2021-12-16	32.364	32.364	32.170	32.267	31.327	80,044
2021-12-15	32.655	32.655	32.364	32.364	31.421	50,640
2021-12-14	32.606	32.752	32.461	32.509	31.562	73,392
2021-12-13	32.509	32.800	32.509	32.606	31.656	72,004
2021-12-10	32.364	32.606	32.364	32.413	31.468	69,610
2021-12-09	32.509	32.509	32.316	32.364	31.421	42,456
2021-12-08	32.509	32.509	32.219	32.267	31.327	47,647
2021-12-07	32.170	32.413	32.170	32.219	31.280	32,093
2021-12-06	32.413	32.509	32.413	32.413	31.468	40,053
2021-12-03	32.267	32.849	32.267	32.413	31.468	48,964
2021-12-02	32.461	32.558	32.073	32.267	31.327	65,939
2021-12-01	32.509	32.606	32.413	32.461	31.515	96,677
2021-11-30	32.606	32.849	32.509	32.509	31.562	43,545
2021-11-29	32.558	32.897	32.509	32.606	31.656	47,895
2021-11-26	32.752	33.042	32.752	32.897	31.938	64,056
2021-11-25	32.800	32.849	32.703	32.703	31.750	35,093
2021-11-24	32.703	32.800	32.703	32.800	31.844	36,357
2021-11-23	32.946	32.946	32.606	32.752	31.797	57,885
2021-11-22	32.897	32.897	32.800	32.800	31.844	34,303
2021-11-19	32.946	33.091	32.800	32.897	31.938	44,482
2021-11-18	33.042	33.091	32.849	32.897	31.938	55,815
2021-11-17	33.091	33.430	32.994	32.994	32.032	88,515
2021-11-16	32.946	33.042	32.703	33.042	32.079	70,176
2021-11-15	32.703	32.946	32.703	32.897	31.938	35,535

← NewerPage 20 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.