Fortune Information Systems Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	29.600	30.000	29.250	29.800	27.037	2,440,104
2023-02-06	29.400	29.900	29.000	29.550	26.810	2,755,590
2023-02-03	30.100	30.400	28.900	29.400	26.674	4,148,300
2023-02-02	30.700	31.500	29.900	30.100	27.309	19,393,372
2023-02-01	28.250	30.100	27.950	30.100	27.309	7,949,684
2023-01-31	27.500	27.850	27.150	27.400	24.859	1,226,108
2023-01-30	27.800	27.950	27.300	27.400	24.859	2,114,120
2023-01-17	28.000	28.450	27.400	27.400	24.859	2,810,370
2023-01-16	29.000	29.650	28.100	28.600	25.948	4,025,352
2023-01-13	30.100	30.750	28.950	29.050	26.356	15,598,968
2023-01-12	28.800	30.100	28.100	28.800	26.129	17,443,010
2023-01-11	27.950	28.800	27.200	28.800	26.129	9,780,884
2023-01-10	25.500	26.300	25.350	26.200	23.770	2,653,030
2023-01-09	25.250	25.750	25.050	25.450	23.090	1,032,000
2023-01-06	25.200	25.300	24.650	24.950	22.636	794,000
2023-01-05	25.950	26.250	25.200	25.200	22.863	780,051
2023-01-04	25.900	26.100	25.700	25.700	23.317	528,000
2023-01-03	25.850	26.150	25.200	25.750	23.362	669,138
2022-12-30	26.500	26.500	25.500	25.500	23.135	794,092
2022-12-29	25.950	26.350	25.000	25.900	23.498	1,062,014
2022-12-28	26.900	27.200	25.850	25.900	23.498	900,500
2022-12-27	27.350	27.400	26.600	26.600	24.133	650,095
2022-12-26	27.300	27.600	27.000	27.000	24.496	930,163
2022-12-23	26.250	28.000	26.250	27.350	24.814	1,519,110
2022-12-22	27.600	27.750	26.050	26.600	24.133	3,296,322
2022-12-21	25.900	28.650	25.900	27.300	24.768	6,468,112
2022-12-20	26.800	27.400	25.800	26.050	23.634	1,722,050
2022-12-19	26.900	27.600	26.850	26.850	24.360	1,066,188
2022-12-16	28.350	28.350	27.050	27.100	24.587	1,386,322
2022-12-15	28.150	28.950	28.150	28.450	25.812	1,044,273
2022-12-14	28.100	28.850	28.100	28.200	25.585	1,612,576
2022-12-13	29.500	29.500	28.000	28.100	25.494	1,696,035
2022-12-12	29.500	29.850	28.400	29.000	26.311	3,048,271
2022-12-09	30.900	31.000	30.000	30.000	27.218	2,464,459
2022-12-08	29.700	32.000	29.700	30.300	27.490	9,263,968
2022-12-07	30.350	31.000	29.350	29.500	26.764	3,402,400
2022-12-06	31.100	32.000	30.200	30.350	27.536	4,213,006
2022-12-05	33.650	34.000	31.500	31.700	28.760	18,433,744
2022-12-02	30.100	32.700	30.100	32.700	29.668	6,577,793
2022-12-01	29.450	30.600	29.000	29.750	26.991	5,401,761
2022-11-30	29.400	29.750	28.850	28.850	26.175	2,971,320
2022-11-29	31.500	31.500	29.200	29.350	26.628	6,437,040
2022-11-28	29.300	30.750	28.800	30.400	27.581	6,508,891
2022-11-25	29.350	30.900	29.300	29.300	26.583	6,858,530
2022-11-24	29.650	30.300	29.050	29.350	26.628	3,833,000
2022-11-23	30.800	31.200	29.500	29.500	26.764	6,310,981
2022-11-22	31.500	33.250	30.600	30.600	27.762	17,880,632
2022-11-21	31.200	32.850	29.250	31.850	28.896	37,202,052
2022-11-18	28.200	30.800	28.100	30.800	27.944	8,400,035
2022-11-17	27.700	28.950	27.250	28.000	25.403	9,304,150
2022-11-16	26.600	28.800	26.350	27.850	25.267	13,659,968
2022-11-15	26.950	27.300	26.200	26.400	23.952	3,643,300
2022-11-14	27.450	28.000	26.700	26.950	24.451	4,429,410
2022-11-11	29.150	29.400	26.900	27.200	24.678	8,990,215
2022-11-10	28.100	30.200	27.950	28.100	25.494	10,728,761
2022-11-09	29.500	30.450	27.900	28.550	25.902	12,264,830
2022-11-08	30.000	30.850	28.050	28.450	25.812	19,961,093
2022-11-07	26.650	29.000	26.650	29.000	26.311	10,348,023
2022-11-04	27.800	28.000	25.550	26.400	23.952	30,430,079
2022-11-03	25.050	26.750	25.000	26.750	24.269	5,471,319

← NewerPage 16 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.