Fortune Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 876.00 | 878.00 | 862.00 | 871.00 | 871.00 | 1,312,231 |
| 2026-04-28 | 889.00 | 889.00 | 872.00 | 875.00 | 875.00 | 1,674,577 |
| 2026-04-27 | 900.00 | 903.00 | 873.00 | 888.00 | 888.00 | 2,339,891 |
| 2026-04-24 | 894.00 | 898.00 | 860.00 | 886.00 | 886.00 | 3,270,868 |
| 2026-04-23 | 933.00 | 942.00 | 865.00 | 877.00 | 877.00 | 5,359,384 |
| 2026-04-22 | 928.00 | 938.00 | 911.00 | 915.00 | 915.00 | 3,625,726 |
| 2026-04-21 | 911.00 | 933.00 | 905.00 | 919.00 | 919.00 | 3,824,161 |
| 2026-04-20 | 908.00 | 929.00 | 886.00 | 891.00 | 891.00 | 4,670,360 |
| 2026-04-17 | 879.00 | 883.00 | 855.00 | 872.00 | 872.00 | 3,546,852 |
| 2026-04-16 | 879.00 | 885.00 | 835.00 | 872.00 | 872.00 | 5,153,521 |
| 2026-04-15 | 860.00 | 896.00 | 856.00 | 877.00 | 877.00 | 4,986,425 |
| 2026-04-14 | 835.00 | 843.00 | 823.00 | 830.00 | 830.00 | 2,241,405 |
| 2026-04-13 | 816.00 | 818.00 | 796.00 | 817.00 | 817.00 | 1,329,645 |
| 2026-04-10 | 812.00 | 819.00 | 807.00 | 814.00 | 814.00 | 883,929 |
| 2026-04-09 | 839.00 | 839.00 | 805.00 | 806.00 | 806.00 | 1,649,775 |
| 2026-04-08 | 812.00 | 835.00 | 812.00 | 830.00 | 830.00 | 1,564,737 |
| 2026-04-07 | 814.00 | 814.00 | 778.00 | 785.00 | 785.00 | 1,565,766 |
| 2026-04-02 | 824.00 | 832.00 | 797.00 | 797.00 | 797.00 | 2,098,462 |
| 2026-04-01 | 824.00 | 825.00 | 801.00 | 812.00 | 812.00 | 3,328,389 |
| 2026-03-31 | 827.00 | 836.00 | 783.00 | 787.00 | 787.00 | 4,991,371 |
| 2026-03-30 | 838.00 | 850.00 | 822.00 | 834.00 | 834.00 | 2,333,787 |
| 2026-03-27 | 888.00 | 888.00 | 847.00 | 865.00 | 865.00 | 3,570,694 |
| 2026-03-26 | 932.00 | 935.00 | 893.00 | 894.00 | 894.00 | 2,503,193 |
| 2026-03-25 | 902.00 | 931.00 | 895.00 | 926.00 | 926.00 | 2,797,615 |
| 2026-03-24 | 913.00 | 922.00 | 875.00 | 881.00 | 881.00 | 2,300,414 |
| 2026-03-23 | 894.00 | 939.00 | 883.00 | 890.00 | 890.00 | 3,890,111 |
| 2026-03-20 | 927.00 | 937.00 | 906.00 | 916.00 | 916.00 | 2,068,893 |
| 2026-03-19 | 918.00 | 928.00 | 907.00 | 922.00 | 922.00 | 1,592,418 |
| 2026-03-18 | 934.00 | 948.00 | 922.00 | 929.00 | 929.00 | 2,353,410 |
| 2026-03-17 | 921.00 | 938.00 | 920.00 | 921.00 | 921.00 | 1,830,916 |
| 2026-03-16 | 928.00 | 928.00 | 906.00 | 909.00 | 909.00 | 1,853,331 |
| 2026-03-13 | 902.00 | 929.00 | 902.00 | 921.00 | 921.00 | 2,092,269 |
| 2026-03-12 | 926.00 | 952.00 | 920.00 | 922.00 | 922.00 | 2,770,644 |
| 2026-03-11 | 937.00 | 948.00 | 928.00 | 932.00 | 932.00 | 3,132,562 |
| 2026-03-10 | 910.00 | 937.00 | 902.00 | 912.00 | 912.00 | 3,252,771 |
| 2026-03-09 | 850.00 | 883.00 | 846.00 | 871.00 | 871.00 | 4,645,119 |
| 2026-03-06 | 940.00 | 956.00 | 910.00 | 926.00 | 926.00 | 5,237,801 |
| 2026-03-05 | 959.00 | 975.00 | 924.00 | 951.00 | 951.00 | 2,943,312 |
| 2026-03-04 | 960.00 | 975.00 | 904.00 | 908.00 | 908.00 | 3,547,724 |
| 2026-03-03 | 1,035.00 | 1,050.00 | 984.00 | 985.00 | 985.00 | 3,855,795 |
| 2026-03-02 | 1,035.00 | 1,070.00 | 1,020.00 | 1,030.00 | 1,030.00 | 3,525,082 |
| 2026-02-26 | 1,080.00 | 1,115.00 | 997.00 | 1,070.00 | 1,070.00 | 10,398,094 |
| 2026-02-25 | 965.00 | 1,050.00 | 962.00 | 1,050.00 | 1,050.00 | 6,707,618 |
| 2026-02-24 | 975.00 | 980.00 | 951.00 | 956.00 | 956.00 | 3,147,424 |
| 2026-02-23 | 996.00 | 1,005.00 | 963.00 | 966.00 | 966.00 | 4,017,017 |
| 2026-02-11 | 950.00 | 975.00 | 937.00 | 967.00 | 967.00 | 3,915,493 |
| 2026-02-10 | 966.00 | 985.00 | 943.00 | 966.00 | 966.00 | 3,745,183 |
| 2026-02-09 | 948.00 | 964.00 | 934.00 | 945.00 | 945.00 | 2,211,256 |
| 2026-02-06 | 949.00 | 957.00 | 908.00 | 910.00 | 910.00 | 4,567,291 |
| 2026-02-05 | 982.00 | 1,010.00 | 952.00 | 955.00 | 955.00 | 3,862,314 |
| 2026-02-04 | 939.00 | 992.00 | 939.00 | 991.00 | 991.00 | 3,718,988 |
| 2026-02-03 | 961.00 | 978.00 | 926.00 | 947.00 | 947.00 | 5,726,613 |
| 2026-02-02 | 950.00 | 961.00 | 931.00 | 942.00 | 942.00 | 3,491,934 |
| 2026-01-30 | 1,010.00 | 1,020.00 | 970.00 | 970.00 | 970.00 | 3,447,168 |
| 2026-01-29 | 1,050.00 | 1,055.00 | 989.00 | 1,015.00 | 1,015.00 | 4,461,801 |
| 2026-01-28 | 1,020.00 | 1,050.00 | 1,010.00 | 1,040.00 | 1,040.00 | 3,130,976 |
| 2026-01-27 | 1,025.00 | 1,030.00 | 1,000.00 | 1,015.00 | 1,015.00 | 2,368,888 |
| 2026-01-26 | 1,030.00 | 1,050.00 | 1,000.00 | 1,020.00 | 1,020.00 | 4,163,828 |
| 2026-01-23 | 1,075.00 | 1,100.00 | 1,025.00 | 1,030.00 | 1,030.00 | 4,763,680 |
| 2026-01-22 | 1,045.00 | 1,095.00 | 1,000.00 | 1,080.00 | 1,080.00 | 8,145,579 |
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.