Fortune Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 668.00 | 672.00 | 645.00 | 663.00 | 663.00 | 5,904,176 |
| 2025-07-29 | 650.00 | 674.00 | 645.00 | 656.00 | 656.00 | 10,708,520 |
| 2025-07-28 | 629.00 | 651.00 | 629.00 | 640.00 | 640.00 | 5,563,824 |
| 2025-07-25 | 610.00 | 629.00 | 603.00 | 620.00 | 620.00 | 9,297,974 |
| 2025-07-24 | 600.00 | 608.18 | 584.55 | 599.09 | 590.09 | 8,427,435 |
| 2025-07-23 | 561.82 | 605.45 | 561.82 | 600.00 | 590.99 | 11,006,803 |
| 2025-07-22 | 578.18 | 581.82 | 548.18 | 552.73 | 544.42 | 5,486,466 |
| 2025-07-21 | 574.55 | 575.45 | 567.27 | 574.55 | 565.91 | 2,825,637 |
| 2025-07-18 | 624.00 | 632.00 | 616.00 | 632.00 | 632.00 | 5,113,624 |
| 2025-07-17 | 611.00 | 616.00 | 602.00 | 616.00 | 616.00 | 3,719,905 |
| 2025-07-16 | 637.00 | 640.00 | 607.00 | 607.00 | 607.00 | 7,219,143 |
| 2025-07-15 | 623.00 | 632.00 | 615.00 | 632.00 | 632.00 | 12,324,519 |
| 2025-07-14 | 585.00 | 629.00 | 585.00 | 611.00 | 611.00 | 16,100,538 |
| 2025-07-11 | 580.00 | 587.00 | 573.00 | 579.00 | 579.00 | 5,252,795 |
| 2025-07-10 | 576.00 | 592.00 | 573.00 | 577.00 | 577.00 | 4,139,633 |
| 2025-07-09 | 550.00 | 582.00 | 546.00 | 575.00 | 575.00 | 3,145,006 |
| 2025-07-08 | 542.00 | 556.00 | 535.00 | 556.00 | 556.00 | 3,014,818 |
| 2025-07-07 | 559.00 | 559.00 | 543.00 | 548.00 | 548.00 | 2,465,515 |
| 2025-07-04 | 578.00 | 579.00 | 554.00 | 559.00 | 559.00 | 3,162,428 |
| 2025-07-03 | 580.00 | 584.00 | 574.00 | 576.00 | 576.00 | 2,188,741 |
| 2025-07-02 | 578.00 | 582.00 | 571.00 | 573.00 | 573.00 | 2,161,677 |
| 2025-07-01 | 570.00 | 582.00 | 568.00 | 578.00 | 578.00 | 3,303,051 |
| 2025-06-30 | 578.00 | 579.00 | 560.00 | 563.00 | 563.00 | 2,874,396 |
| 2025-06-27 | 579.00 | 584.00 | 572.00 | 576.00 | 576.00 | 3,140,954 |
| 2025-06-26 | 570.00 | 590.00 | 570.00 | 572.00 | 572.00 | 6,595,226 |
| 2025-06-25 | 574.00 | 575.00 | 566.00 | 567.00 | 567.00 | 2,866,701 |
| 2025-06-24 | 585.00 | 586.00 | 564.00 | 566.00 | 566.00 | 6,669,156 |
| 2025-06-23 | 549.00 | 573.00 | 545.00 | 572.00 | 572.00 | 6,110,681 |
| 2025-06-20 | 581.00 | 583.00 | 562.00 | 564.00 | 564.00 | 6,344,775 |
| 2025-06-19 | 603.00 | 612.00 | 574.00 | 580.00 | 580.00 | 12,109,854 |
| 2025-06-18 | 562.00 | 604.00 | 562.00 | 595.00 | 595.00 | 17,209,562 |
| 2025-06-17 | 533.00 | 555.00 | 532.00 | 551.00 | 551.00 | 12,821,627 |
| 2025-06-16 | 515.00 | 528.00 | 504.00 | 528.00 | 528.00 | 9,913,609 |
| 2025-06-13 | 512.00 | 515.00 | 501.00 | 504.00 | 504.00 | 4,742,610 |
| 2025-06-12 | 487.50 | 517.00 | 486.00 | 512.00 | 512.00 | 10,315,211 |
| 2025-06-11 | 486.00 | 495.00 | 482.50 | 483.50 | 483.50 | 4,620,927 |
| 2025-06-10 | 472.50 | 484.50 | 468.00 | 484.50 | 484.50 | 3,797,570 |
| 2025-06-09 | 469.00 | 481.50 | 462.50 | 472.00 | 472.00 | 4,364,499 |
| 2025-06-06 | 457.50 | 466.50 | 454.00 | 462.00 | 462.00 | 2,483,112 |
| 2025-06-05 | 462.00 | 470.00 | 455.00 | 455.50 | 455.50 | 3,098,781 |
| 2025-06-04 | 455.50 | 461.50 | 455.50 | 461.00 | 461.00 | 1,860,696 |
| 2025-06-03 | 446.50 | 457.50 | 444.50 | 455.50 | 455.50 | 2,895,039 |
| 2025-06-02 | 457.00 | 458.50 | 443.00 | 443.00 | 443.00 | 2,786,282 |
| 2025-05-29 | 475.00 | 476.00 | 459.00 | 459.50 | 459.50 | 4,593,419 |
| 2025-05-28 | 482.00 | 488.00 | 468.50 | 470.00 | 470.00 | 4,065,454 |
| 2025-05-27 | 471.50 | 481.50 | 470.50 | 475.00 | 475.00 | 4,715,569 |
| 2025-05-26 | 481.50 | 482.50 | 465.00 | 465.50 | 465.50 | 3,411,814 |
| 2025-05-23 | 478.00 | 482.00 | 474.00 | 479.00 | 479.00 | 2,485,453 |
| 2025-05-22 | 478.00 | 488.50 | 472.00 | 474.00 | 474.00 | 6,038,031 |
| 2025-05-21 | 475.00 | 479.00 | 467.00 | 479.00 | 479.00 | 3,257,269 |
| 2025-05-20 | 486.00 | 487.00 | 471.50 | 473.00 | 473.00 | 3,964,855 |
| 2025-05-19 | 500.00 | 505.00 | 480.50 | 480.50 | 480.50 | 6,321,525 |
| 2025-05-16 | 499.50 | 520.00 | 496.00 | 496.00 | 496.00 | 11,758,912 |
| 2025-05-15 | 490.00 | 500.00 | 483.00 | 495.00 | 495.00 | 3,664,140 |
| 2025-05-14 | 485.00 | 488.00 | 480.00 | 487.00 | 487.00 | 2,639,078 |
| 2025-05-13 | 499.00 | 505.00 | 475.50 | 478.50 | 478.50 | 6,243,433 |
| 2025-05-12 | 468.00 | 497.00 | 468.00 | 486.50 | 486.50 | 6,861,027 |
| 2025-05-09 | 462.00 | 466.00 | 451.00 | 463.00 | 463.00 | 3,351,646 |
| 2025-05-08 | 454.00 | 461.00 | 452.00 | 459.50 | 459.50 | 2,599,119 |
| 2025-05-07 | 454.00 | 455.00 | 445.50 | 450.00 | 450.00 | 3,255,660 |
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.