Fortune Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 817.00 | 898.00 | 812.00 | 888.00 | 888.00 | 13,579,545 |
| 2024-05-07 | 800.00 | 820.00 | 780.00 | 817.00 | 817.00 | 7,294,575 |
| 2024-05-06 | 832.00 | 834.00 | 792.00 | 797.00 | 797.00 | 6,304,875 |
| 2024-05-03 | 813.00 | 839.00 | 805.00 | 818.00 | 818.00 | 9,736,010 |
| 2024-05-02 | 845.00 | 855.00 | 799.00 | 802.00 | 802.00 | 9,241,070 |
| 2024-04-30 | 853.00 | 853.00 | 815.00 | 847.00 | 847.00 | 9,281,290 |
| 2024-04-29 | 858.00 | 872.00 | 833.00 | 853.00 | 853.00 | 8,141,769 |
| 2024-04-26 | 875.00 | 898.00 | 842.00 | 854.00 | 854.00 | 11,166,364 |
| 2024-04-25 | 853.00 | 864.00 | 816.00 | 863.00 | 863.00 | 9,622,915 |
| 2024-04-24 | 851.00 | 860.00 | 804.00 | 854.00 | 854.00 | 12,066,145 |
| 2024-04-23 | 856.00 | 863.00 | 789.00 | 825.00 | 825.00 | 12,345,341 |
| 2024-04-22 | 930.00 | 952.00 | 824.00 | 824.00 | 824.00 | 11,536,739 |
| 2024-04-19 | 955.00 | 982.00 | 896.00 | 915.00 | 915.00 | 13,430,976 |
| 2024-04-18 | 960.00 | 984.00 | 933.00 | 955.00 | 955.00 | 13,563,411 |
| 2024-04-17 | 889.00 | 950.00 | 870.00 | 950.00 | 950.00 | 10,859,022 |
| 2024-04-16 | 862.00 | 896.00 | 828.00 | 864.00 | 864.00 | 12,541,398 |
| 2024-04-15 | 954.00 | 988.00 | 859.00 | 876.00 | 876.00 | 13,414,484 |
| 2024-04-12 | 896.00 | 946.00 | 893.00 | 946.00 | 946.00 | 5,987,367 |
| 2024-04-11 | 861.00 | 925.00 | 855.00 | 860.00 | 860.00 | 8,351,749 |
| 2024-04-10 | 859.00 | 894.00 | 811.00 | 857.00 | 857.00 | 7,210,979 |
| 2024-04-09 | 800.00 | 853.00 | 800.00 | 853.00 | 853.00 | 3,912,518 |
| 2024-04-08 | 826.00 | 872.00 | 775.00 | 776.00 | 776.00 | 6,744,023 |
| 2024-04-03 | 792.00 | 816.00 | 776.00 | 816.00 | 816.00 | 1,007,575 |
| 2024-04-02 | 750.00 | 792.00 | 744.00 | 792.00 | 792.00 | 706,480 |
| 2024-04-01 | 702.00 | 748.00 | 702.00 | 740.00 | 740.00 | 554,436 |
| 2024-03-29 | 670.00 | 686.00 | 661.00 | 683.00 | 683.00 | 709,488 |
| 2024-03-28 | 705.00 | 710.00 | 654.00 | 670.00 | 670.00 | 1,251,618 |
| 2024-03-27 | 779.00 | 787.00 | 710.00 | 710.00 | 710.00 | 1,060,705 |
| 2024-03-26 | 801.00 | 827.00 | 750.00 | 788.00 | 788.00 | 968,271 |
| 2024-03-25 | 720.00 | 785.00 | 720.00 | 785.00 | 785.00 | 918,468 |
| 2024-03-22 | 716.00 | 716.00 | 699.00 | 714.00 | 714.00 | 635,013 |
| 2024-03-21 | 676.00 | 700.00 | 676.00 | 700.00 | 700.00 | 840,251 |
| 2024-03-20 | 664.00 | 676.00 | 641.00 | 676.00 | 676.00 | 709,986 |
| 2024-03-19 | 673.00 | 680.00 | 655.00 | 660.00 | 660.00 | 1,029,559 |
| 2024-03-18 | 662.00 | 702.00 | 655.00 | 694.00 | 694.00 | 15,962,506 |
| 2024-03-15 | 650.00 | 684.00 | 642.00 | 665.00 | 665.00 | 22,332,592 |
| 2024-03-14 | 601.00 | 634.00 | 570.00 | 634.00 | 634.00 | 23,486,977 |
| 2024-03-13 | 548.00 | 577.00 | 539.00 | 577.00 | 577.00 | 17,273,908 |
| 2024-03-12 | 530.00 | 548.00 | 495.50 | 525.00 | 525.00 | 17,912,777 |
| 2024-03-11 | 504.00 | 514.00 | 502.00 | 514.00 | 514.00 | 896,786 |
| 2024-03-08 | 541.00 | 541.00 | 490.00 | 502.00 | 502.00 | 2,062,627 |
| 2024-03-07 | 562.00 | 562.00 | 526.00 | 541.00 | 541.00 | 1,200,825 |
| 2024-03-06 | 536.00 | 563.00 | 536.00 | 555.00 | 555.00 | 873,104 |
| 2024-03-05 | 528.00 | 549.00 | 527.00 | 549.00 | 549.00 | 1,169,532 |
| 2024-03-04 | 535.00 | 538.00 | 526.00 | 528.00 | 528.00 | 835,360 |
| 2024-03-01 | 539.00 | 539.00 | 526.00 | 538.00 | 538.00 | 1,036,449 |
| 2024-02-29 | 525.00 | 545.00 | 520.00 | 538.00 | 538.00 | 1,525,066 |
| 2024-02-27 | 538.00 | 545.00 | 525.00 | 528.00 | 528.00 | 1,171,061 |
| 2024-02-26 | 562.00 | 562.00 | 528.00 | 538.00 | 538.00 | 2,494,718 |
| 2024-02-23 | 528.00 | 568.00 | 515.00 | 560.00 | 560.00 | 15,760,368 |
| 2024-02-22 | 515.00 | 526.00 | 505.00 | 517.00 | 517.00 | 12,128,744 |
| 2024-02-21 | 508.00 | 525.00 | 506.00 | 507.00 | 507.00 | 11,414,930 |
| 2024-02-20 | 507.00 | 513.00 | 487.00 | 502.00 | 502.00 | 11,805,408 |
| 2024-02-19 | 508.00 | 530.00 | 500.00 | 502.00 | 502.00 | 13,697,663 |
| 2024-02-16 | 503.00 | 517.00 | 484.00 | 503.00 | 503.00 | 16,147,765 |
| 2024-02-15 | 498.00 | 519.00 | 496.00 | 496.00 | 496.00 | 10,660,445 |
| 2024-02-05 | 493.50 | 507.00 | 487.00 | 492.00 | 492.00 | 13,118,464 |
| 2024-02-02 | 520.00 | 520.00 | 484.00 | 488.50 | 488.50 | 19,609,601 |
| 2024-02-01 | 445.00 | 488.00 | 441.50 | 488.00 | 488.00 | 24,478,508 |
| 2024-01-31 | 421.00 | 459.00 | 417.00 | 444.00 | 444.00 | 22,543,196 |
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.