Fortune Information Systems Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	25.750	26.400	25.750	26.150	23.725	1,601,120
2023-05-09	28.800	28.800	25.900	26.050	23.634	5,661,407
2023-05-08	26.450	28.700	26.450	28.500	25.857	9,412,359
2023-05-05	25.800	26.600	25.800	26.150	23.725	1,148,000
2023-05-04	25.600	26.650	24.850	26.250	23.816	2,549,000
2023-05-03	24.600	24.950	24.450	24.650	22.364	371,129
2023-05-02	24.800	24.950	24.300	24.850	22.546	471,010
2023-04-28	23.550	24.600	23.550	24.200	21.956	685,002
2023-04-27	23.600	23.800	23.200	23.500	21.321	259,000
2023-04-26	23.100	23.650	22.950	23.600	21.412	400,005
2023-04-25	24.450	24.650	23.250	23.400	21.230	983,005
2023-04-24	24.200	25.100	24.200	24.850	22.546	360,100
2023-04-21	25.000	25.400	24.400	24.550	22.273	757,001
2023-04-20	26.100	26.300	25.150	25.150	22.818	994,220
2023-04-19	26.650	27.000	26.300	26.350	23.906	686,000
2023-04-18	27.700	27.750	26.650	26.650	24.179	1,042,000
2023-04-17	27.100	27.650	26.550	27.300	24.768	1,940,000
2023-04-14	26.300	27.250	26.300	26.750	24.269	1,109,020
2023-04-13	26.750	26.750	26.000	26.300	23.861	830,040
2023-04-12	26.100	26.300	25.850	26.250	23.816	621,550
2023-04-11	26.150	26.150	25.700	26.000	23.589	696,242
2023-04-10	25.350	25.950	25.200	25.900	23.498	804,022
2023-04-07	25.250	25.450	25.200	25.350	22.999	519,000
2023-04-06	25.150	25.150	24.350	25.100	22.772	382,000
2023-03-31	24.850	25.000	24.700	24.900	22.591	329,026
2023-03-30	25.150	25.150	24.600	24.850	22.546	460,000
2023-03-29	24.650	25.100	24.250	24.750	22.455	639,250
2023-03-28	25.950	25.950	24.650	24.650	22.364	978,000
2023-03-27	25.800	26.150	25.700	25.750	23.362	443,000
2023-03-24	26.200	26.200	25.650	25.700	23.317	505,026
2023-03-23	25.850	25.850	25.500	25.750	23.362	489,000
2023-03-22	26.050	26.300	25.750	25.800	23.407	719,013
2023-03-21	25.950	26.500	25.550	25.900	23.498	1,112,000
2023-03-20	25.550	25.900	25.000	25.800	23.407	873,409
2023-03-17	25.150	25.500	25.050	25.300	22.954	556,025
2023-03-16	25.750	25.750	24.700	24.900	22.591	795,000
2023-03-15	26.050	26.350	25.700	25.700	23.317	485,000
2023-03-14	26.500	26.500	25.750	26.050	23.634	611,300
2023-03-13	26.350	26.450	25.700	26.350	23.906	1,130,111
2023-03-10	27.450	27.450	26.750	26.850	24.360	1,199,000
2023-03-09	28.500	28.700	27.700	27.700	25.131	1,526,000
2023-03-08	28.200	28.550	27.850	28.300	25.676	1,247,000
2023-03-07	28.600	28.750	28.100	28.200	25.585	1,146,203
2023-03-06	28.500	28.800	28.050	28.650	25.993	1,692,051
2023-03-03	28.100	28.800	27.850	28.200	25.585	1,944,503
2023-03-02	28.250	28.400	27.800	27.900	25.313	1,047,001
2023-03-01	27.600	28.100	27.500	27.750	25.177	943,000
2023-02-24	28.400	28.400	27.450	27.450	24.904	1,678,000
2023-02-23	28.800	28.900	28.250	28.250	25.630	1,579,249
2023-02-22	29.050	29.100	28.300	28.500	25.857	1,946,518
2023-02-21	29.500	29.700	29.200	29.200	26.492	2,087,100
2023-02-20	29.150	29.500	28.850	29.250	26.538	3,072,000
2023-02-17	29.150	29.700	28.750	28.750	26.084	2,644,100
2023-02-16	29.250	29.550	28.850	29.200	26.492	2,473,000
2023-02-15	28.850	29.700	28.650	29.200	26.492	2,787,102
2023-02-14	28.900	30.500	28.550	28.750	26.084	6,316,576
2023-02-13	29.050	29.450	28.150	28.350	25.721	3,835,000
2023-02-10	29.800	32.200	29.500	29.650	26.900	15,215,481
2023-02-09	29.300	29.900	29.150	29.400	26.674	3,078,456
2023-02-08	29.850	30.050	29.150	29.150	26.447	2,078,557

← NewerPage 15 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.