Fortune Information Systems Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	28.950	29.200	28.700	28.900	26.776	442,000
2023-11-01	29.050	29.150	28.400	28.450	26.359	484,000
2023-10-31	30.050	30.200	28.600	28.700	26.591	951,001
2023-10-30	29.100	30.100	29.100	29.550	27.378	676,003
2023-10-27	29.550	29.950	28.850	29.000	26.869	983,000
2023-10-26	29.800	30.650	29.500	29.500	27.332	1,341,500
2023-10-25	30.600	31.400	30.150	30.200	27.980	1,748,167
2023-10-24	30.100	30.800	29.400	30.600	28.351	2,423,173
2023-10-23	28.200	30.450	28.200	29.700	27.517	2,537,202
2023-10-20	28.500	28.700	27.800	28.200	26.127	1,191,000
2023-10-19	28.200	29.750	28.200	29.000	26.869	1,332,004
2023-10-18	29.750	29.750	28.400	28.500	26.405	1,716,025
2023-10-17	30.100	30.300	29.300	29.500	27.332	1,610,071
2023-10-16	30.750	31.350	29.850	29.850	27.656	2,279,300
2023-10-13	30.950	31.950	30.400	30.550	28.305	3,665,298
2023-10-12	30.400	32.150	30.400	30.800	28.536	6,238,073
2023-10-11	35.500	35.550	32.650	33.000	30.575	7,147,245
2023-10-06	34.200	36.000	32.800	35.500	32.891	27,725,108
2023-10-05	31.000	33.200	30.700	33.200	30.760	7,742,406
2023-10-04	30.500	30.750	29.900	30.200	27.980	1,591,789
2023-10-03	30.750	31.950	30.750	30.750	28.490	5,339,351
2023-10-02	31.050	31.500	30.500	30.500	28.258	2,921,015
2023-09-28	32.300	32.850	30.250	31.000	28.722	15,945,438
2023-09-27	28.250	31.000	28.200	31.000	28.722	8,258,063
2023-09-26	28.800	29.150	28.100	28.200	26.127	1,531,001
2023-09-25	29.750	29.900	28.600	29.200	27.054	3,886,374
2023-09-22	29.500	31.550	29.250	30.200	27.980	21,768,509
2023-09-21	27.700	29.150	27.550	29.150	27.008	5,913,469
2023-09-20	26.700	26.850	26.400	26.500	24.552	293,500
2023-09-19	27.300	27.300	26.600	26.650	24.691	478,009
2023-09-18	27.150	27.400	26.950	26.950	24.969	334,000
2023-09-15	27.950	28.100	27.100	27.150	25.155	585,500
2023-09-14	27.800	27.950	27.450	27.650	25.618	428,000
2023-09-13	27.500	27.700	27.200	27.600	25.571	314,150
2023-09-12	27.250	27.700	27.050	27.300	25.294	709,000
2023-09-11	27.900	27.900	26.600	26.600	24.645	728,558
2023-09-08	28.000	28.300	27.600	27.600	25.571	425,000
2023-09-07	27.650	28.300	27.450	27.600	25.571	456,008
2023-09-06	28.350	28.500	27.600	27.600	25.571	791,101
2023-09-05	28.900	29.400	28.850	28.900	26.220	659,010
2023-09-04	29.650	29.650	28.900	28.900	26.220	681,001
2023-09-01	29.250	29.550	28.850	29.550	26.810	895,000
2023-08-31	29.300	29.300	28.850	29.150	26.447	788,000
2023-08-30	29.700	30.000	29.300	29.300	26.583	825,351
2023-08-29	29.450	30.100	29.250	29.650	26.900	998,000
2023-08-28	31.000	31.800	29.350	29.450	26.719	4,425,621
2023-08-25	28.550	30.700	28.350	30.550	27.717	3,217,641
2023-08-24	28.100	29.850	27.450	29.200	26.492	2,522,433
2023-08-23	27.250	28.350	27.250	27.600	25.041	936,000
2023-08-22	28.000	28.000	27.150	27.150	24.632	392,391
2023-08-21	27.250	28.000	27.250	27.800	25.222	326,000
2023-08-18	27.950	28.250	27.200	27.200	24.678	623,000
2023-08-17	27.100	28.200	26.750	28.100	25.494	670,000
2023-08-16	27.150	27.700	26.300	27.500	24.950	731,000
2023-08-15	27.050	27.750	27.050	27.350	24.814	420,001
2023-08-14	27.100	27.650	26.600	26.950	24.451	894,100
2023-08-11	27.750	28.450	27.500	27.550	24.995	891,057
2023-08-10	29.000	29.150	27.750	27.750	25.177	1,291,871
2023-08-09	29.350	29.550	28.700	29.000	26.311	649,000
2023-08-08	30.200	30.200	29.300	29.450	26.719	723,000

← NewerPage 13 of 21 · 1,220 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.