Fortune Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 672.00 | 679.00 | 658.00 | 661.00 | 661.00 | 4,554,814 |
| 2024-08-01 | 707.00 | 716.00 | 685.00 | 685.00 | 685.00 | 5,977,122 |
| 2024-07-31 | 714.00 | 723.00 | 690.00 | 694.00 | 694.00 | 5,881,931 |
| 2024-07-30 | 715.00 | 774.00 | 710.00 | 714.00 | 714.00 | 6,620,599 |
| 2024-07-29 | 799.00 | 799.00 | 703.00 | 711.00 | 711.00 | 5,497,964 |
| 2024-07-26 | 819.00 | 828.00 | 765.00 | 775.00 | 775.00 | 6,150,129 |
| 2024-07-23 | 894.00 | 940.00 | 888.00 | 940.00 | 940.00 | 4,238,931 |
| 2024-07-22 | 974.00 | 978.00 | 865.00 | 865.00 | 865.00 | 4,984,291 |
| 2024-07-19 | 937.00 | 958.00 | 934.00 | 957.00 | 957.00 | 4,829,889 |
| 2024-07-18 | 948.00 | 958.00 | 921.00 | 933.00 | 933.00 | 5,470,046 |
| 2024-07-17 | 940.00 | 969.00 | 933.00 | 952.00 | 952.00 | 6,491,759 |
| 2024-07-16 | 965.00 | 975.00 | 922.00 | 935.00 | 935.00 | 6,034,859 |
| 2024-07-15 | 919.00 | 967.00 | 905.00 | 960.00 | 960.00 | 7,106,527 |
| 2024-07-12 | 938.00 | 950.00 | 907.00 | 907.00 | 907.00 | 5,889,859 |
| 2024-07-11 | 959.00 | 990.00 | 921.00 | 935.00 | 935.00 | 8,825,043 |
| 2024-07-10 | 955.00 | 965.00 | 934.00 | 945.00 | 945.00 | 6,474,783 |
| 2024-07-09 | 906.00 | 956.00 | 905.00 | 948.00 | 948.00 | 7,806,996 |
| 2024-07-08 | 940.00 | 953.00 | 905.00 | 905.00 | 905.00 | 5,461,204 |
| 2024-07-05 | 1,015.00 | 1,030.00 | 930.00 | 936.00 | 936.00 | 7,139,708 |
| 2024-07-04 | 998.00 | 1,015.00 | 979.00 | 1,015.00 | 1,015.00 | 1,588,215 |
| 2024-07-03 | 965.00 | 970.00 | 946.00 | 970.00 | 970.00 | 720,776 |
| 2024-07-02 | 941.00 | 955.00 | 941.00 | 955.00 | 955.00 | 744,706 |
| 2024-07-01 | 949.00 | 955.00 | 935.00 | 936.00 | 936.00 | 460,184 |
| 2024-06-28 | 928.00 | 948.00 | 928.00 | 945.00 | 945.00 | 663,534 |
| 2024-06-27 | 909.00 | 936.00 | 909.00 | 925.00 | 925.00 | 655,523 |
| 2024-06-26 | 918.00 | 927.00 | 913.00 | 919.00 | 919.00 | 421,334 |
| 2024-06-25 | 899.00 | 920.00 | 864.00 | 920.00 | 920.00 | 1,270,288 |
| 2024-06-24 | 948.00 | 948.00 | 900.00 | 900.00 | 900.00 | 1,019,414 |
| 2024-06-21 | 943.00 | 950.00 | 930.00 | 947.00 | 947.00 | 792,056 |
| 2024-06-20 | 931.00 | 955.00 | 931.00 | 945.00 | 945.00 | 1,009,332 |
| 2024-06-19 | 939.00 | 952.00 | 920.00 | 930.00 | 930.00 | 1,536,291 |
| 2024-06-18 | 912.00 | 951.00 | 889.00 | 945.00 | 945.00 | 14,062,766 |
| 2024-06-17 | 935.00 | 964.00 | 904.00 | 905.00 | 905.00 | 16,390,634 |
| 2024-06-14 | 851.00 | 920.00 | 850.00 | 920.00 | 920.00 | 16,003,406 |
| 2024-06-13 | 798.00 | 865.00 | 783.00 | 837.00 | 837.00 | 14,227,589 |
| 2024-06-12 | 799.00 | 813.00 | 768.00 | 788.00 | 788.00 | 10,697,072 |
| 2024-06-11 | 750.00 | 794.00 | 742.00 | 792.00 | 792.00 | 12,387,880 |
| 2024-06-07 | 694.00 | 750.00 | 686.00 | 742.00 | 742.00 | 12,062,918 |
| 2024-06-06 | 697.00 | 711.00 | 680.00 | 687.00 | 687.00 | 4,141,743 |
| 2024-06-05 | 698.00 | 701.00 | 685.00 | 691.00 | 691.00 | 2,982,155 |
| 2024-06-04 | 697.00 | 706.00 | 676.00 | 699.00 | 699.00 | 5,999,115 |
| 2024-06-03 | 714.00 | 724.00 | 696.00 | 696.00 | 696.00 | 4,382,650 |
| 2024-05-31 | 725.00 | 730.00 | 702.00 | 714.00 | 714.00 | 15,727,002 |
| 2024-05-30 | 733.00 | 757.00 | 719.00 | 719.00 | 719.00 | 7,183,632 |
| 2024-05-29 | 734.00 | 756.00 | 727.00 | 737.00 | 737.00 | 5,751,529 |
| 2024-05-28 | 744.00 | 746.00 | 729.00 | 731.00 | 731.00 | 4,574,949 |
| 2024-05-27 | 706.00 | 755.00 | 702.00 | 736.00 | 736.00 | 9,739,054 |
| 2024-05-24 | 682.00 | 710.00 | 673.00 | 704.00 | 704.00 | 8,638,866 |
| 2024-05-23 | 689.00 | 693.00 | 671.00 | 683.00 | 683.00 | 8,302,399 |
| 2024-05-22 | 730.00 | 732.00 | 688.00 | 690.00 | 690.00 | 9,962,603 |
| 2024-05-21 | 733.00 | 743.00 | 718.00 | 730.00 | 730.00 | 6,911,236 |
| 2024-05-20 | 745.00 | 767.00 | 731.00 | 731.00 | 731.00 | 7,634,941 |
| 2024-05-17 | 748.00 | 751.00 | 727.00 | 741.00 | 741.00 | 8,061,263 |
| 2024-05-16 | 758.00 | 777.00 | 737.00 | 739.00 | 739.00 | 10,048,640 |
| 2024-05-15 | 790.00 | 804.00 | 753.00 | 755.00 | 755.00 | 10,065,650 |
| 2024-05-14 | 750.00 | 792.00 | 729.00 | 767.00 | 767.00 | 11,851,840 |
| 2024-05-13 | 785.00 | 785.00 | 725.00 | 750.00 | 750.00 | 12,897,017 |
| 2024-05-10 | 838.00 | 848.00 | 798.00 | 798.00 | 798.00 | 8,240,927 |
| 2024-05-09 | 894.00 | 894.00 | 830.00 | 835.00 | 835.00 | 11,030,423 |
| 2024-05-08 | 817.00 | 898.00 | 812.00 | 888.00 | 888.00 | 13,579,545 |
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.