Fortune Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 545.00 | 548.00 | 531.00 | 531.00 | 531.00 | 2,350,122 |
| 2025-02-04 | 541.00 | 545.00 | 531.00 | 534.00 | 534.00 | 2,415,689 |
| 2025-02-03 | 539.00 | 560.00 | 536.00 | 538.00 | 538.00 | 5,469,292 |
| 2025-01-22 | 525.00 | 568.00 | 522.00 | 568.00 | 568.00 | 8,714,316 |
| 2025-01-21 | 508.00 | 524.00 | 507.00 | 522.00 | 522.00 | 2,615,957 |
| 2025-01-20 | 508.00 | 517.00 | 504.00 | 511.00 | 511.00 | 2,534,288 |
| 2025-01-17 | 498.00 | 502.00 | 488.50 | 501.00 | 501.00 | 2,022,581 |
| 2025-01-16 | 491.00 | 501.00 | 485.00 | 501.00 | 501.00 | 2,782,605 |
| 2025-01-15 | 491.00 | 495.50 | 480.00 | 482.00 | 482.00 | 3,300,736 |
| 2025-01-14 | 490.00 | 495.50 | 482.50 | 488.00 | 488.00 | 3,054,497 |
| 2025-01-13 | 500.00 | 504.00 | 478.00 | 484.00 | 484.00 | 4,008,299 |
| 2025-01-10 | 529.00 | 532.00 | 493.00 | 505.00 | 505.00 | 6,775,185 |
| 2025-01-09 | 536.00 | 539.00 | 516.00 | 516.00 | 516.00 | 3,212,873 |
| 2025-01-08 | 547.00 | 551.00 | 533.00 | 535.00 | 535.00 | 3,466,318 |
| 2025-01-07 | 548.00 | 550.00 | 538.00 | 541.00 | 541.00 | 1,581,053 |
| 2025-01-06 | 545.00 | 553.00 | 542.00 | 544.00 | 544.00 | 2,122,889 |
| 2025-01-03 | 546.00 | 552.00 | 538.00 | 538.00 | 538.00 | 2,487,976 |
| 2025-01-02 | 565.00 | 574.00 | 544.00 | 544.00 | 544.00 | 5,500,346 |
| 2024-12-31 | 554.00 | 568.00 | 551.00 | 563.00 | 563.00 | 4,193,454 |
| 2024-12-30 | 538.00 | 577.00 | 537.00 | 558.00 | 558.00 | 6,361,261 |
| 2024-12-27 | 550.00 | 554.00 | 537.00 | 537.00 | 537.00 | 2,376,741 |
| 2024-12-26 | 550.00 | 555.00 | 546.00 | 546.00 | 546.00 | 2,064,923 |
| 2024-12-25 | 546.00 | 556.00 | 536.00 | 546.00 | 546.00 | 3,564,473 |
| 2024-12-24 | 548.00 | 553.00 | 536.00 | 538.00 | 538.00 | 2,378,027 |
| 2024-12-23 | 545.00 | 559.00 | 539.00 | 539.00 | 539.00 | 2,738,234 |
| 2024-12-20 | 543.00 | 556.00 | 542.00 | 544.00 | 544.00 | 3,161,362 |
| 2024-12-19 | 535.00 | 559.00 | 535.00 | 545.00 | 545.00 | 4,239,269 |
| 2024-12-18 | 526.00 | 553.00 | 518.00 | 549.00 | 549.00 | 5,742,337 |
| 2024-12-17 | 530.00 | 537.00 | 519.00 | 524.00 | 524.00 | 3,863,278 |
| 2024-12-16 | 529.00 | 533.00 | 515.00 | 518.00 | 518.00 | 3,694,892 |
| 2024-12-13 | 533.00 | 536.00 | 524.00 | 529.00 | 529.00 | 2,689,175 |
| 2024-12-12 | 541.00 | 544.00 | 527.00 | 531.00 | 531.00 | 3,981,025 |
| 2024-12-11 | 556.00 | 560.00 | 535.00 | 536.00 | 536.00 | 6,388,090 |
| 2024-12-10 | 565.00 | 578.00 | 558.00 | 563.00 | 563.00 | 2,390,446 |
| 2024-12-09 | 560.00 | 576.00 | 554.00 | 573.00 | 573.00 | 2,902,810 |
| 2024-12-06 | 568.00 | 576.00 | 557.00 | 558.00 | 558.00 | 3,282,522 |
| 2024-12-05 | 578.00 | 585.00 | 565.00 | 567.00 | 567.00 | 2,801,322 |
| 2024-12-04 | 597.00 | 597.00 | 567.00 | 572.00 | 572.00 | 5,209,673 |
| 2024-12-03 | 572.00 | 595.00 | 568.00 | 590.00 | 590.00 | 4,651,050 |
| 2024-12-02 | 555.00 | 574.00 | 548.00 | 566.00 | 566.00 | 3,134,849 |
| 2024-11-29 | 540.00 | 552.00 | 534.00 | 550.00 | 550.00 | 3,079,267 |
| 2024-11-28 | 556.00 | 558.00 | 534.00 | 543.00 | 543.00 | 3,649,335 |
| 2024-11-27 | 564.00 | 568.00 | 551.00 | 553.00 | 553.00 | 2,255,871 |
| 2024-11-26 | 565.00 | 568.00 | 554.00 | 560.00 | 560.00 | 2,354,573 |
| 2024-11-25 | 559.00 | 568.00 | 553.00 | 568.00 | 568.00 | 3,928,939 |
| 2024-11-22 | 561.00 | 570.00 | 548.00 | 551.00 | 551.00 | 4,686,578 |
| 2024-11-21 | 566.00 | 570.00 | 555.00 | 555.00 | 555.00 | 3,410,421 |
| 2024-11-20 | 581.00 | 581.00 | 550.00 | 564.00 | 564.00 | 5,348,982 |
| 2024-11-19 | 580.00 | 588.00 | 576.00 | 578.00 | 578.00 | 2,809,299 |
| 2024-11-18 | 627.00 | 633.00 | 571.00 | 571.00 | 571.00 | 7,257,222 |
| 2024-11-15 | 630.00 | 643.00 | 623.00 | 624.00 | 624.00 | 4,189,710 |
| 2024-11-14 | 640.00 | 655.00 | 630.00 | 630.00 | 630.00 | 4,854,657 |
| 2024-11-13 | 663.00 | 664.00 | 634.00 | 634.00 | 634.00 | 6,824,932 |
| 2024-11-12 | 640.00 | 669.00 | 638.00 | 667.00 | 667.00 | 8,475,759 |
| 2024-11-11 | 627.00 | 649.00 | 616.00 | 645.00 | 645.00 | 6,539,176 |
| 2024-11-08 | 618.00 | 632.00 | 606.00 | 620.00 | 620.00 | 5,775,422 |
| 2024-11-07 | 589.00 | 615.00 | 589.00 | 615.00 | 615.00 | 6,318,712 |
| 2024-11-06 | 601.00 | 603.00 | 584.00 | 584.00 | 584.00 | 3,346,366 |
| 2024-11-05 | 559.00 | 600.00 | 558.00 | 599.00 | 599.00 | 7,100,658 |
| 2024-11-04 | 554.00 | 560.00 | 544.00 | 560.00 | 560.00 | 3,583,059 |
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.