Fortune Information Systems Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	24.850	25.250	24.800	25.050	23.209	105,002
2024-07-30	24.500	24.950	24.150	24.850	23.024	176,165
2024-07-29	25.200	25.300	24.650	24.650	22.838	248,188
2024-07-26	25.050	25.100	24.650	25.100	23.255	230,000
2024-07-23	25.600	26.000	25.550	25.650	23.765	161,000
2024-07-22	26.400	26.450	24.600	25.350	23.487	574,000
2024-07-19	27.150	27.150	26.350	26.350	24.413	500,008
2024-07-18	27.600	27.600	27.100	27.300	25.294	297,032
2024-07-17	27.350	27.750	27.200	27.650	25.618	631,159
2024-07-16	27.150	27.250	27.050	27.100	25.108	206,100
2024-07-15	27.400	27.400	27.000	27.000	25.016	294,000
2024-07-12	27.450	27.700	27.300	27.400	25.386	477,000
2024-07-11	27.250	27.550	27.150	27.400	25.386	586,000
2024-07-10	27.100	27.250	26.900	27.000	25.016	349,300
2024-07-09	27.500	27.500	26.800	26.900	24.923	327,001
2024-07-08	27.600	28.250	27.400	27.450	25.432	503,049
2024-07-05	27.550	27.650	27.200	27.600	25.571	483,100
2024-07-04	27.150	27.400	27.050	27.400	25.386	367,100
2024-07-03	26.800	27.250	26.800	27.050	25.062	390,000
2024-07-02	26.900	26.900	26.600	26.650	24.691	157,001
2024-07-01	26.650	26.800	26.650	26.700	24.738	143,000
2024-06-28	26.750	27.000	26.750	26.750	24.784	163,504
2024-06-27	26.850	27.050	26.700	26.700	24.738	248,075
2024-06-26	27.100	27.300	26.900	26.950	24.969	243,100
2024-06-25	27.100	27.750	26.650	27.250	25.247	485,000
2024-06-24	27.750	27.750	27.050	27.050	25.062	382,000
2024-06-21	27.750	28.450	27.600	27.600	25.571	1,453,000
2024-06-20	26.800	27.200	26.700	27.100	25.108	326,108
2024-06-19	26.900	27.150	26.700	26.700	24.738	279,000
2024-06-18	26.800	27.000	26.600	26.600	24.645	163,000
2024-06-17	26.500	26.800	26.500	26.600	24.645	100,035
2024-06-14	26.300	26.550	26.300	26.400	24.460	177,000
2024-06-13	26.300	26.800	26.200	26.450	24.506	268,250
2024-06-12	26.600	26.700	26.100	26.300	24.367	341,315
2024-06-11	27.100	27.250	26.700	26.700	24.738	204,025
2024-06-07	26.850	27.350	26.850	27.100	25.108	299,003
2024-06-06	27.200	27.200	26.500	26.700	24.738	333,000
2024-06-05	27.550	27.550	27.100	27.100	25.108	251,100
2024-06-04	27.700	27.700	27.200	27.200	25.201	240,089
2024-06-03	27.300	27.500	27.200	27.350	25.340	310,932
2024-05-31	27.550	27.550	27.000	27.150	25.155	322,576
2024-05-30	27.450	27.700	27.150	27.150	25.155	493,532
2024-05-29	27.850	28.050	27.500	27.850	25.803	955,000
2024-05-28	27.200	27.400	27.050	27.350	25.340	448,000
2024-05-27	26.800	27.150	26.800	27.000	25.016	202,227
2024-05-24	26.700	26.950	26.100	26.800	24.830	262,000
2024-05-23	27.500	27.600	26.900	26.900	24.923	448,656
2024-05-22	27.000	27.350	27.000	27.200	25.201	376,478
2024-05-21	27.050	27.250	26.800	26.850	24.877	225,000
2024-05-20	27.150	27.250	27.000	27.050	25.062	114,000
2024-05-17	27.200	27.350	27.100	27.200	25.201	136,000
2024-05-16	27.150	27.400	27.050	27.250	25.247	426,000
2024-05-15	27.050	27.100	26.750	26.850	24.877	289,055
2024-05-14	27.050	27.150	26.850	27.050	25.062	219,100
2024-05-13	26.800	27.350	26.600	26.800	24.830	277,025
2024-05-10	26.400	26.550	26.250	26.350	24.413	181,000
2024-05-09	26.350	26.800	26.200	26.300	24.367	136,000
2024-05-08	26.100	26.750	26.100	26.400	24.460	114,295
2024-05-07	26.400	26.400	25.800	26.200	24.274	246,576
2024-05-06	26.450	26.600	26.250	26.500	24.552	199,000

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-24	1.0000 TWD
2025-08-28	0.9000 TWD
2024-08-29	0.8000 TWD
2023-09-06	0.6000 TWD
2022-09-06	0.4000 TWD
2021-08-19	0.4000 TWD
2020-08-26	0.5000 TWD
2019-08-30	0.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.