Fortune Information Systems Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	30.100	30.200	29.300	30.200	27.399	747,001
2023-08-04	29.400	30.150	29.100	29.800	27.037	796,000
2023-08-02	30.400	30.850	29.250	29.500	26.764	1,550,052
2023-08-01	30.600	31.150	29.900	30.700	27.853	1,408,010
2023-07-31	30.400	31.850	30.000	30.500	27.672	2,833,400
2023-07-28	31.350	31.350	30.200	30.350	27.536	1,787,000
2023-07-27	32.000	32.800	31.100	31.350	28.443	6,121,100
2023-07-26	30.600	32.800	29.700	31.800	28.851	6,943,010
2023-07-25	29.550	30.650	29.550	30.250	27.445	1,793,192
2023-07-24	30.400	30.400	28.950	29.550	26.810	1,796,075
2023-07-21	30.600	31.050	29.700	30.400	27.581	1,371,000
2023-07-20	30.300	31.750	30.200	30.600	27.762	3,092,200
2023-07-19	30.550	30.700	29.650	29.950	27.173	1,468,259
2023-07-18	32.400	32.400	29.650	30.200	27.399	2,516,750
2023-07-17	31.900	31.900	30.750	31.600	28.670	1,492,600
2023-07-14	31.150	31.950	30.800	31.350	28.443	1,823,129
2023-07-13	31.450	31.700	30.800	30.900	28.035	2,297,008
2023-07-12	31.750	32.150	30.900	30.900	28.035	3,746,299
2023-07-11	32.550	33.500	32.250	32.250	29.259	6,792,282
2023-07-10	36.850	36.900	34.700	35.800	32.480	5,361,676
2023-07-07	40.400	42.300	36.300	36.850	33.433	11,956,500
2023-07-06	39.800	40.350	38.950	39.600	35.928	2,250,330
2023-07-05	38.950	39.700	38.950	39.600	35.928	1,447,333
2023-07-04	42.350	43.200	38.950	38.950	35.338	3,505,529
2023-07-03	42.600	43.800	41.950	43.200	39.194	2,740,000
2023-06-30	41.000	42.600	40.400	42.600	38.650	1,677,400
2023-06-29	42.500	42.850	40.650	40.850	37.062	1,133,385
2023-06-28	41.450	42.000	41.000	41.500	37.652	1,710,358
2023-06-27	42.900	43.000	39.000	40.000	36.291	3,165,540
2023-06-26	43.900	43.900	42.500	42.500	38.559	2,365,913
2023-06-21	42.700	44.000	42.600	43.900	39.829	4,613,180
2023-06-20	42.950	43.500	40.700	42.500	38.559	29,545,456
2023-06-19	42.600	42.950	39.000	42.950	38.967	32,760,826
2023-06-16	36.500	39.050	36.150	39.050	35.429	21,709,135
2023-06-15	33.000	35.500	32.700	35.500	32.208	16,437,090
2023-06-14	32.300	32.300	31.500	32.300	29.305	16,432,025
2023-06-13	29.400	29.400	29.400	29.400	26.674	3,389,465
2023-06-12	26.000	27.000	25.550	26.750	24.269	2,277,462
2023-06-09	25.550	26.150	25.550	25.950	23.544	605,003
2023-06-08	26.700	26.900	25.850	25.950	23.544	1,241,010
2023-06-07	27.000	27.250	26.700	26.700	24.224	782,050
2023-06-06	27.400	28.000	27.000	27.000	24.496	1,596,000
2023-06-05	27.650	28.250	27.250	27.300	24.768	1,878,200
2023-06-02	26.750	27.800	26.700	27.200	24.678	2,571,000
2023-06-01	26.650	26.700	26.150	26.700	24.224	801,030
2023-05-31	26.600	27.100	26.600	26.650	24.179	1,017,000
2023-05-30	26.850	27.100	26.200	26.550	24.088	783,340
2023-05-29	26.400	27.100	26.400	26.800	24.315	990,370
2023-05-26	27.150	27.700	26.250	26.300	23.861	1,715,000
2023-05-25	27.350	27.650	27.000	27.050	24.542	1,680,000
2023-05-24	27.550	28.100	27.100	27.600	25.041	2,497,180
2023-05-23	27.050	28.400	27.050	27.200	24.678	4,640,500
2023-05-22	27.050	27.300	26.800	27.100	24.587	2,002,000
2023-05-19	28.250	28.500	26.800	27.350	24.814	9,692,361
2023-05-18	25.050	27.250	24.950	27.250	24.723	10,589,002
2023-05-17	24.750	25.200	24.750	24.800	22.500	686,000
2023-05-16	24.800	25.050	24.650	24.800	22.500	707,000
2023-05-15	25.050	25.200	24.700	24.800	22.500	616,165
2023-05-12	25.500	25.600	25.150	25.350	22.999	1,045,050
2023-05-11	26.250	26.400	25.000	25.050	22.727	1,571,050

← NewerPage 14 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.