Fortune Information Systems Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	35.400	36.000	35.150	35.650	34.633	217,023
2026-07-20	34.500	35.750	33.700	35.150	34.147	436,502
2026-07-17	36.050	36.800	34.700	34.800	33.807	423,200
2026-07-16	36.950	37.300	36.550	36.850	35.799	277,000
2026-07-15	37.250	37.450	36.450	37.400	36.333	276,002
2026-07-14	38.400	38.400	35.500	36.450	35.410	647,135
2026-07-13	37.450	38.500	37.100	38.000	36.916	616,123
2026-07-10	36.600	36.600	36.600	36.600	35.556	0
2026-07-09	37.450	37.450	36.600	36.600	35.556	312,035
2026-07-08	38.250	38.700	36.300	37.100	36.042	744,311
2026-07-07	38.150	41.000	37.900	38.200	37.110	2,650,093
2026-07-06	38.750	38.750	37.650	37.750	36.673	777,035
2026-07-03	39.550	40.900	38.050	38.750	37.644	4,313,031
2026-07-02	35.300	38.300	35.300	38.300	37.207	1,546,000
2026-07-01	35.250	35.800	34.850	34.850	33.856	367,078
2026-06-30	34.350	35.300	34.250	35.200	34.196	347,206
2026-06-29	34.850	35.100	34.150	34.350	33.370	477,010
2026-06-26	36.350	36.350	34.500	34.500	33.516	775,025
2026-06-25	37.100	37.600	36.250	36.500	35.459	432,003
2026-06-24	36.300	37.800	36.250	36.950	35.896	631,025
2026-06-23	38.300	38.300	36.500	36.600	35.556	721,288
2026-06-22	38.400	38.400	37.800	38.100	37.013	554,160
2026-06-18	38.500	38.500	37.800	38.000	36.916	626,065
2026-06-17	38.900	40.000	37.850	38.300	37.207	1,341,086
2026-06-16	39.500	39.700	37.700	37.750	36.673	865,120
2026-06-15	39.200	39.950	39.100	39.500	38.373	914,090
2026-06-12	40.900	41.650	39.100	39.200	38.082	1,874,682
2026-06-11	41.400	43.800	40.050	40.050	38.907	3,088,469
2026-06-10	43.100	46.000	41.250	41.250	40.073	4,963,481
2026-06-09	44.950	48.500	43.000	43.100	41.870	17,203,112
2026-06-08	38.850	44.950	38.700	44.950	43.668	10,906,411
2026-06-05	44.500	47.100	40.900	40.900	39.733	11,991,615
2026-06-04	40.500	44.750	39.600	44.750	43.473	3,764,118
2026-06-03	42.000	43.950	40.150	40.700	39.539	4,586,067
2026-06-02	40.050	40.150	38.900	40.150	39.005	4,337,000
2026-06-01	34.150	36.500	34.150	36.500	35.459	982,262
2026-05-29	33.700	33.950	33.200	33.200	32.253	246,057
2026-05-28	33.450	34.350	32.600	33.000	32.059	272,363
2026-05-27	34.250	34.300	33.100	33.100	32.156	239,078
2026-05-26	33.750	34.350	33.600	34.100	33.127	229,003
2026-05-25	34.200	34.200	33.450	33.750	32.787	262,100
2026-05-22	33.000	34.650	33.000	34.200	33.224	276,789
2026-05-21	32.500	33.550	32.500	33.500	32.544	250,012
2026-05-20	32.550	32.900	32.350	32.600	31.670	165,015
2026-05-19	32.300	32.800	32.200	32.550	31.621	143,053
2026-05-18	31.700	32.550	31.350	32.300	31.379	234,700
2026-05-15	33.050	33.400	32.100	32.300	31.379	265,300
2026-05-14	33.500	33.800	32.850	32.850	31.913	394,001
2026-05-13	33.600	33.600	33.250	33.450	32.496	143,000
2026-05-12	34.350	34.350	33.600	33.600	32.641	287,121
2026-05-11	35.450	35.450	34.100	34.200	33.224	523,700
2026-05-08	36.000	38.100	35.700	35.800	34.779	1,114,024
2026-05-07	34.500	37.000	34.500	35.900	34.876	1,114,020
2026-05-06	34.650	35.100	33.900	34.000	33.030	314,018
2026-05-05	33.650	34.500	33.650	34.200	33.224	234,060
2026-05-04	33.550	34.400	33.500	33.950	32.981	233,968
2026-04-30	34.200	34.200	33.500	33.500	32.544	147,020
2026-04-29	33.500	34.150	33.250	33.500	32.544	165,140
2026-04-28	33.800	34.100	33.150	33.850	32.884	258,200
2026-04-27	34.300	34.300	32.800	33.600	32.641	350,411

← NewerPage 2 of 3 · 125 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.