Fortune Information Systems Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	22.400	24.350	22.150	24.350	22.092	9,275,950
2022-11-01	21.000	23.100	20.700	22.150	20.096	14,257,000
2022-10-31	20.400	21.550	20.250	21.000	19.053	7,349,379
2022-10-28	21.050	21.450	19.600	19.850	18.009	5,864,400
2022-10-27	20.200	21.600	19.500	21.350	19.370	8,781,002
2022-10-26	20.050	20.850	20.050	20.200	18.327	10,520,179
2022-10-25	20.350	20.400	19.500	19.700	17.873	5,347,391
2022-10-24	20.850	21.750	20.450	20.450	18.554	11,454,431
2022-10-21	21.500	22.350	20.050	20.100	18.236	15,165,702
2022-10-20	23.850	23.850	21.000	21.400	19.416	26,621,319
2022-10-19	20.800	22.200	20.800	22.200	20.141	6,275,700
2022-10-18	20.250	21.100	19.600	20.200	18.327	10,576,676
2022-10-17	18.300	20.700	18.100	19.950	18.100	14,430,510
2022-10-14	18.200	19.150	18.050	19.150	17.374	4,973,033
2022-10-13	18.000	18.600	17.250	17.450	15.832	8,669,182
2022-10-12	16.850	18.000	16.600	18.000	16.331	1,924,798
2022-10-11	16.900	16.900	16.300	16.400	14.879	832,080
2022-10-07	18.350	18.350	17.300	17.350	15.741	1,360,133
2022-10-06	17.800	18.350	17.800	18.250	16.558	1,530,078
2022-10-05	19.100	19.250	17.600	17.800	16.149	5,414,073
2022-10-04	17.150	18.050	16.750	18.050	16.376	3,949,000
2022-10-03	16.300	16.900	16.250	16.450	14.925	838,120
2022-09-30	15.450	16.700	15.200	16.700	15.151	1,444,410
2022-09-29	15.500	16.550	15.500	16.100	14.607	2,054,100
2022-09-28	16.950	16.950	15.200	15.200	13.790	1,674,165
2022-09-27	16.500	17.200	15.950	16.750	15.197	2,248,391
2022-09-26	17.500	17.550	15.800	15.900	14.426	2,215,200
2022-09-23	18.200	19.050	17.450	17.500	15.877	3,098,198
2022-09-22	17.800	18.300	17.550	17.900	16.240	975,687
2022-09-21	19.000	19.300	18.050	18.200	16.512	1,563,968
2022-09-20	18.950	20.050	18.750	18.900	17.147	4,176,115
2022-09-19	18.900	20.050	18.600	18.600	16.875	3,195,210
2022-09-16	18.800	19.000	18.400	18.400	16.694	898,052
2022-09-15	18.600	19.700	18.600	18.800	17.057	2,986,063
2022-09-14	18.000	18.650	17.750	18.350	16.648	1,158,220
2022-09-13	18.350	19.500	18.350	18.800	17.057	3,943,100
2022-09-12	18.900	18.900	17.550	18.000	16.331	2,236,283
2022-09-08	18.600	19.950	18.200	18.650	16.921	4,832,292
2022-09-07	17.900	19.000	17.500	18.200	16.512	4,228,720
2022-09-06	20.000	21.200	17.400	17.650	16.013	6,633,176
2022-09-05	20.550	21.400	19.600	19.700	17.510	1,384,390
2022-09-02	22.750	23.850	21.200	21.400	19.021	1,872,303
2022-09-01	22.650	23.150	22.550	22.750	20.221	921,223
2022-08-31	21.800	22.800	21.800	22.800	20.266	1,009,477
2022-08-30	21.100	22.800	21.100	22.200	19.732	1,455,201
2022-08-29	21.000	21.750	20.850	21.300	18.932	932,146
2022-08-26	22.350	22.350	21.700	21.750	19.332	989,650
2022-08-25	21.650	22.300	21.350	22.100	19.643	2,063,414
2022-08-24	21.700	22.000	20.750	21.100	18.755	1,265,501
2022-08-23	20.950	22.000	20.500	21.800	19.377	2,438,245
2022-08-22	23.400	23.400	21.300	22.200	19.732	7,700,000
2022-08-19	21.400	21.850	21.000	21.850	19.421	2,219,784
2022-08-18	18.200	19.900	18.100	19.900	17.688	5,150,330
2022-08-17	18.450	18.750	17.500	18.100	16.088	8,991,548
2022-08-16	17.000	17.950	16.500	17.950	15.955	12,027,910
2022-08-15	15.700	16.350	15.700	16.350	14.533	7,730,401
2022-08-12	13.700	14.900	13.700	14.900	13.244	2,592,001
2022-08-11	14.000	14.450	13.500	13.550	12.044	1,105,000
2022-08-10	14.500	15.000	14.050	14.050	12.488	3,398,900
2022-08-09	13.050	14.200	13.000	14.200	12.622	2,358,210

← NewerPage 17 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.