Fortune Information Systems Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	27.800	27.850	27.450	27.450	25.432	247,000
2024-01-24	27.800	28.150	27.750	27.750	25.710	192,000
2024-01-23	28.000	28.100	27.400	27.800	25.757	294,000
2024-01-22	27.500	27.950	27.500	27.800	25.757	360,050
2024-01-19	27.400	27.800	27.200	27.250	25.247	307,801
2024-01-18	27.300	28.100	27.150	27.200	25.201	594,060
2024-01-17	28.000	28.400	27.200	27.500	25.479	620,000
2024-01-16	29.100	29.300	28.200	28.250	26.174	507,100
2024-01-15	28.850	29.300	28.850	29.000	26.869	146,000
2024-01-12	29.100	29.100	28.700	28.750	26.637	363,186
2024-01-11	29.200	29.400	28.500	29.100	26.961	797,035
2024-01-10	29.500	29.900	29.050	29.600	27.424	434,372
2024-01-09	29.550	29.750	29.000	29.350	27.193	414,303
2024-01-08	29.250	29.650	29.200	29.450	27.285	213,000
2024-01-05	29.200	29.350	29.000	29.200	27.054	177,300
2024-01-04	29.100	29.600	29.000	29.100	26.961	311,000
2024-01-03	29.650	29.650	29.050	29.100	26.961	350,108
2024-01-02	29.550	29.850	29.450	29.650	27.471	247,003
2023-12-29	29.800	29.800	29.500	29.600	27.424	252,370
2023-12-28	30.300	30.400	29.750	29.750	27.563	416,041
2023-12-27	29.800	30.150	29.650	30.000	27.795	490,080
2023-12-26	29.950	29.950	29.450	29.650	27.471	327,110
2023-12-25	29.900	30.050	29.650	29.800	27.610	269,030
2023-12-22	30.350	30.350	29.900	29.900	27.702	361,142
2023-12-21	30.150	30.400	30.000	30.100	27.888	296,319
2023-12-20	30.400	30.750	30.250	30.450	28.212	412,099
2023-12-19	30.000	30.500	29.650	30.500	28.258	489,025
2023-12-18	29.750	30.050	29.650	29.950	27.749	484,400
2023-12-15	30.300	30.400	29.750	29.750	27.563	872,053
2023-12-14	30.600	30.900	30.150	30.200	27.980	669,448
2023-12-13	30.700	30.950	30.200	30.550	28.305	924,041
2023-12-12	32.000	32.000	30.550	30.600	28.351	3,053,275
2023-12-11	32.700	33.250	32.250	32.950	30.528	1,655,422
2023-12-08	32.450	33.450	32.000	32.950	30.528	2,191,305
2023-12-07	33.350	33.900	31.900	32.200	29.833	3,473,448
2023-12-06	32.650	34.500	32.300	33.100	30.667	6,389,992
2023-12-05	33.000	34.200	32.150	32.650	30.250	7,570,325
2023-12-04	31.550	33.900	31.100	32.800	30.389	6,981,420
2023-12-01	30.450	31.250	30.150	31.000	28.722	964,190
2023-11-30	30.350	30.700	30.250	30.500	28.258	468,130
2023-11-29	30.450	30.800	30.050	30.250	28.027	525,008
2023-11-28	30.250	30.450	30.100	30.400	28.166	331,000
2023-11-27	30.400	30.500	29.900	29.900	27.702	660,085
2023-11-24	31.100	31.100	30.300	30.300	28.073	724,100
2023-11-23	31.550	31.750	30.650	30.800	28.536	1,605,110
2023-11-22	30.800	31.800	30.500	31.400	29.092	2,068,968
2023-11-21	30.650	31.150	30.400	30.600	28.351	1,005,198
2023-11-20	31.100	31.750	30.200	30.300	28.073	1,870,300
2023-11-17	30.550	31.300	30.300	30.700	28.444	2,050,800
2023-11-16	29.900	30.450	29.900	30.300	28.073	706,058
2023-11-15	30.450	30.450	29.700	29.900	27.702	997,000
2023-11-14	30.550	30.900	30.000	30.000	27.795	1,530,892
2023-11-13	29.750	30.700	29.650	30.550	28.305	3,251,078
2023-11-10	28.750	28.950	28.550	28.600	26.498	289,000
2023-11-09	29.400	29.450	28.700	28.750	26.637	421,000
2023-11-08	29.500	30.000	29.150	29.250	27.100	741,000
2023-11-07	29.200	29.400	28.850	29.250	27.100	450,000
2023-11-06	28.900	29.450	28.900	29.350	27.193	451,000
2023-11-03	29.300	29.700	28.600	28.700	26.591	814,391
2023-11-02	28.950	29.200	28.700	28.900	26.776	442,000

← NewerPage 12 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.