Fortune Information Systems Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	12.700	12.950	12.700	12.950	11.511	11,000
2022-08-05	12.950	13.000	12.900	12.950	11.511	33,000
2022-08-04	12.850	12.950	12.800	12.900	11.466	66,000
2022-08-03	12.900	13.000	12.700	13.000	11.555	34,000
2022-08-02	12.750	13.000	12.750	12.950	11.511	26,000
2022-08-01	12.900	13.050	12.900	12.950	11.511	36,498
2022-07-29	12.950	12.950	12.900	12.900	11.466	13,000
2022-07-28	12.900	12.900	12.750	12.850	11.422	17,000
2022-07-27	12.700	12.850	12.700	12.800	11.377	27,000
2022-07-26	12.600	12.700	12.600	12.700	11.288	23,000
2022-07-25	12.650	12.650	12.600	12.600	11.199	31,000
2022-07-22	12.600	12.800	12.600	12.650	11.244	41,000
2022-07-21	12.700	12.700	12.600	12.600	11.199	53,000
2022-07-20	12.650	12.800	12.650	12.650	11.244	62,157
2022-07-19	12.550	12.750	12.550	12.650	11.244	17,000
2022-07-18	12.500	12.650	12.500	12.650	11.244	19,000
2022-07-15	12.650	12.650	12.500	12.500	11.111	6,101
2022-07-14	12.450	12.600	12.450	12.600	11.199	7,000
2022-07-13	12.500	12.600	12.500	12.600	11.199	7,000
2022-07-12	12.500	12.500	12.300	12.450	11.066	28,000
2022-07-11	12.700	12.700	12.600	12.600	11.199	22,000
2022-07-08	12.600	12.650	12.600	12.600	11.199	8,000
2022-07-07	12.500	12.600	12.450	12.600	11.199	26,000
2022-07-06	12.700	12.700	12.500	12.500	11.111	36,000
2022-07-05	12.900	12.900	12.600	12.700	11.288	19,000
2022-07-04	12.650	12.650	12.650	12.650	11.244	11,000
2022-07-01	12.900	12.900	12.500	12.500	11.111	48,000
2022-06-30	12.900	12.900	12.800	12.850	11.422	37,000
2022-06-29	12.900	13.000	12.900	13.000	11.555	10,001
2022-06-28	13.000	13.000	12.950	13.000	11.555	12,000
2022-06-27	13.000	13.050	13.000	13.050	11.599	15,000
2022-06-24	12.950	13.000	12.950	13.000	11.555	33,000
2022-06-23	13.000	13.000	12.750	12.950	11.511	24,100
2022-06-22	13.150	13.150	12.900	13.000	11.555	8,001
2022-06-21	12.700	13.000	12.700	13.000	11.555	11,000
2022-06-20	12.900	13.050	12.750	12.750	11.333	48,001
2022-06-17	12.600	13.000	12.600	12.950	11.511	52,000
2022-06-16	13.300	13.300	13.050	13.050	11.599	26,001
2022-06-15	13.150	13.250	13.150	13.200	11.733	43,733
2022-06-14	13.250	13.250	13.000	13.000	11.555	29,000
2022-06-13	13.000	13.100	13.000	13.050	11.599	22,161
2022-06-10	13.100	13.150	13.100	13.150	11.688	13,000
2022-06-09	13.150	13.450	13.150	13.250	11.777	59,000
2022-06-08	13.200	13.200	13.100	13.100	11.644	14,000
2022-06-07	13.200	13.200	13.000	13.000	11.555	19,577
2022-06-06	13.200	13.200	13.000	13.100	11.644	10,000
2022-06-02	13.050	13.050	13.000	13.000	11.555	48,076
2022-06-01	13.100	13.250	13.100	13.100	11.644	13,000
2022-05-31	13.250	13.300	13.250	13.250	11.777	9,000
2022-05-30	13.250	13.300	13.000	13.250	11.777	31,000
2022-05-27	13.250	13.250	13.200	13.200	11.733	52,000
2022-05-26	13.150	13.250	13.100	13.200	11.733	39,008
2022-05-25	12.950	13.100	12.950	13.050	11.599	11,000
2022-05-24	13.100	13.100	13.050	13.050	11.599	2,001
2022-05-23	13.050	13.050	12.950	12.950	11.511	19,000
2022-05-20	13.000	13.000	12.900	12.900	11.466	16,000
2022-05-19	12.900	12.950	12.850	12.950	11.511	11,161
2022-05-18	12.950	13.050	12.950	13.000	11.555	26,000
2022-05-17	12.900	13.000	12.900	13.000	11.555	9,000
2022-05-16	13.000	13.000	12.900	12.900	11.466	12,004

← NewerPage 18 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.