Fortune Information Systems Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	26.700	27.100	26.300	26.350	24.413	249,078
2024-05-02	26.450	26.700	26.350	26.600	24.645	113,042
2024-04-30	26.700	26.750	26.550	26.600	24.645	89,148
2024-04-29	26.500	26.900	26.400	26.700	24.738	141,001
2024-04-26	26.600	26.900	26.300	26.400	24.460	225,160
2024-04-25	26.600	26.600	26.250	26.300	24.367	167,302
2024-04-24	26.300	26.800	26.200	26.800	24.830	278,150
2024-04-23	26.200	26.600	26.000	26.100	24.182	175,355
2024-04-22	26.600	27.150	26.050	26.100	24.182	226,000
2024-04-19	27.500	27.500	26.000	26.600	24.645	486,000
2024-04-18	27.550	27.900	27.400	27.600	25.571	128,125
2024-04-17	27.100	27.800	27.100	27.550	25.525	145,000
2024-04-16	28.000	28.000	26.950	27.000	25.016	465,251
2024-04-15	28.050	28.400	27.950	27.950	25.896	351,035
2024-04-12	28.150	28.400	28.050	28.150	26.081	313,000
2024-04-11	28.400	28.500	27.100	27.900	25.849	1,098,053
2024-04-10	30.000	30.550	29.850	29.950	27.749	403,615
2024-04-09	30.100	30.250	29.850	30.000	27.795	498,000
2024-04-08	29.400	30.050	29.250	29.900	27.702	578,001
2024-04-03	29.650	29.750	29.250	29.350	27.193	328,002
2024-04-02	29.950	30.000	29.500	29.650	27.471	698,000
2024-04-01	30.100	30.950	29.850	29.950	27.749	1,139,500
2024-03-29	31.000	32.300	30.200	30.350	28.119	5,129,000
2024-03-28	29.500	30.200	29.450	29.950	27.749	1,309,418
2024-03-27	29.200	29.700	29.200	29.350	27.193	602,000
2024-03-26	30.000	30.500	29.250	29.250	27.100	2,402,001
2024-03-25	29.050	29.750	29.050	29.600	27.424	1,498,004
2024-03-22	28.100	28.900	28.000	28.800	26.683	588,100
2024-03-21	28.000	28.250	28.000	28.100	26.035	189,130
2024-03-20	28.150	28.300	27.950	28.050	25.988	297,297
2024-03-19	28.300	28.400	28.150	28.250	26.174	138,000
2024-03-18	28.500	28.500	28.050	28.300	26.220	227,100
2024-03-15	28.350	28.950	28.000	28.100	26.035	335,000
2024-03-14	28.600	29.050	28.000	28.700	26.591	199,000
2024-03-13	29.400	29.400	28.450	28.600	26.498	359,000
2024-03-12	28.900	29.300	28.800	29.150	27.008	546,409
2024-03-11	27.950	28.400	27.950	28.300	26.220	134,000
2024-03-08	28.500	28.600	27.950	27.950	25.896	319,200
2024-03-07	29.050	29.150	28.400	28.500	26.405	440,010
2024-03-06	29.150	29.300	28.900	29.000	26.869	398,000
2024-03-05	29.100	29.250	28.800	28.850	26.730	288,010
2024-03-04	29.600	29.600	28.900	29.050	26.915	915,021
2024-03-01	28.450	30.200	28.200	29.500	27.332	2,607,021
2024-02-29	28.100	28.500	27.950	28.350	26.266	224,620
2024-02-27	28.600	28.650	27.900	28.100	26.035	333,000
2024-02-26	28.450	28.850	28.300	28.600	26.498	238,000
2024-02-23	29.000	29.000	28.450	28.450	26.359	348,000
2024-02-22	29.250	29.300	28.850	28.850	26.730	388,000
2024-02-21	28.850	29.300	28.700	29.250	27.100	506,968
2024-02-20	29.000	29.000	28.550	28.650	26.544	304,000
2024-02-19	28.750	29.100	28.500	28.800	26.683	745,000
2024-02-16	27.500	28.450	27.450	28.400	26.313	751,267
2024-02-15	27.300	27.450	26.850	27.350	25.340	252,000
2024-02-05	27.500	27.500	26.950	27.100	25.108	380,920
2024-02-02	27.600	28.000	27.450	27.500	25.479	636,499
2024-02-01	27.000	27.700	27.000	27.400	25.386	344,287
2024-01-31	27.200	27.200	26.800	27.050	25.062	602,000
2024-01-30	27.550	27.550	27.150	27.150	25.155	189,001
2024-01-29	27.150	27.650	27.150	27.550	25.525	224,000
2024-01-26	27.450	27.600	27.150	27.150	25.155	255,094

← NewerPage 11 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.