Fortune Information Systems Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	13.000	13.000	12.900	12.900	11.466	12,004
2022-05-13	13.000	13.000	12.900	13.000	11.555	11,000
2022-05-12	12.900	12.900	12.750	12.800	11.377	80,000
2022-05-11	12.950	12.950	12.800	12.950	11.511	8,000
2022-05-10	13.150	13.150	12.950	12.950	11.511	39,200
2022-05-09	13.050	13.150	12.900	12.950	11.511	49,000
2022-05-06	13.000	13.150	13.000	13.150	11.688	11,001
2022-05-05	13.200	13.250	13.100	13.250	11.777	27,000
2022-05-04	13.100	13.150	13.100	13.150	11.688	11,000
2022-05-03	13.200	13.300	12.950	13.150	11.688	117,000
2022-04-29	13.250	13.300	13.200	13.200	11.733	36,000
2022-04-28	13.150	13.250	13.050	13.250	11.777	59,001
2022-04-27	13.200	13.300	13.150	13.150	11.688	31,738
2022-04-26	13.400	13.400	13.100	13.350	11.866	97,000
2022-04-25	13.650	13.650	13.400	13.400	11.911	42,050
2022-04-22	13.450	13.700	13.450	13.700	12.177	141,000
2022-04-21	13.300	13.650	13.300	13.450	11.955	56,000
2022-04-20	13.300	13.350	13.250	13.350	11.866	20,000
2022-04-19	13.300	13.450	13.150	13.300	11.822	39,000
2022-04-18	13.300	13.400	13.300	13.300	11.822	13,000
2022-04-15	13.400	13.400	13.350	13.350	11.866	27,000
2022-04-14	13.400	13.500	13.400	13.450	11.955	8,000
2022-04-13	13.350	13.500	13.300	13.500	11.999	42,000
2022-04-12	13.300	13.450	13.300	13.350	11.866	7,000
2022-04-11	13.500	13.550	13.250	13.300	11.822	50,001
2022-04-08	13.350	13.500	13.300	13.500	11.999	8,000
2022-04-07	13.550	13.550	13.200	13.400	11.911	83,000
2022-04-06	13.550	13.550	13.500	13.550	12.044	25,001
2022-04-01	13.500	13.500	13.400	13.500	11.999	30,007
2022-03-31	13.450	13.500	13.400	13.450	11.955	7,004
2022-03-30	13.450	13.550	13.400	13.450	11.955	41,000
2022-03-29	13.300	13.350	13.250	13.350	11.866	57,200
2022-03-28	13.300	13.300	13.250	13.250	11.777	27,000
2022-03-25	13.400	13.500	13.300	13.300	11.822	27,000
2022-03-24	13.300	13.350	13.250	13.300	11.822	28,000
2022-03-23	13.350	13.450	13.350	13.350	11.866	32,153
2022-03-22	13.350	13.350	13.200	13.350	11.866	14,837
2022-03-21	13.300	13.450	13.300	13.400	11.911	11,000
2022-03-18	13.300	13.300	13.150	13.300	11.822	39,000
2022-03-17	13.300	13.350	13.200	13.350	11.866	27,000
2022-03-16	13.250	13.250	13.000	13.200	11.733	48,000
2022-03-15	13.150	13.250	13.050	13.250	11.777	33,000
2022-03-14	13.350	13.350	13.200	13.300	11.822	18,000
2022-03-11	13.250	13.400	13.150	13.250	11.777	53,000
2022-03-10	13.300	13.400	13.250	13.400	11.911	52,432
2022-03-09	13.200	13.250	13.200	13.250	11.777	19,000
2022-03-08	13.250	13.250	13.100	13.200	11.733	95,000
2022-03-07	13.400	13.400	13.200	13.200	11.733	78,194
2022-03-04	13.450	13.500	13.350	13.500	11.999	18,001
2022-03-03	13.500	13.500	13.450	13.450	11.955	18,000
2022-03-02	13.450	13.450	13.250	13.400	11.911	35,000
2022-03-01	13.400	13.500	13.350	13.350	11.866	73,000
2022-02-25	13.250	13.400	13.200	13.400	11.911	40,002
2022-02-24	13.400	13.500	13.200	13.300	11.822	133,000
2022-02-23	13.400	13.500	13.400	13.400	11.911	43,002
2022-02-22	13.450	13.500	13.350	13.450	11.955	48,000
2022-02-21	13.500	13.800	13.450	13.450	11.955	140,001
2022-02-18	13.400	13.600	13.400	13.500	11.999	22,000
2022-02-17	13.400	13.550	13.400	13.550	12.044	93,000
2022-02-16	13.450	13.550	13.300	13.400	11.911	79,715

← NewerPage 19 of 21 · 1,221 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.