Fortune Information Systems Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	13.400	13.550	13.350	13.350	11.866	20,003
2022-02-14	13.450	13.450	13.300	13.400	11.911	45,001
2022-02-11	13.800	13.800	13.450	13.550	12.044	119,003
2022-02-10	13.800	13.800	13.700	13.800	12.266	13,001
2022-02-09	13.550	13.800	13.550	13.800	12.266	76,000
2022-02-08	13.700	13.700	13.550	13.600	12.088	70,050
2022-02-07	13.500	13.750	13.450	13.650	12.133	66,000
2022-01-26	13.600	13.600	13.300	13.350	11.866	71,000
2022-01-25	13.250	13.400	13.200	13.350	11.866	37,327
2022-01-24	13.300	13.350	13.200	13.300	11.822	41,000
2022-01-21	13.450	13.450	13.300	13.300	11.822	62,000
2022-01-20	13.650	13.650	13.550	13.650	12.133	37,001
2022-01-19	13.600	13.600	13.600	13.600	12.088	37,000
2022-01-18	13.750	13.750	13.650	13.650	12.133	43,000
2022-01-17	13.550	13.700	13.550	13.650	12.133	76,000
2022-01-14	13.700	13.700	13.450	13.550	12.044	63,000
2022-01-13	13.850	13.850	13.700	13.750	12.222	35,000
2022-01-12	13.750	13.750	13.600	13.750	12.222	38,000
2022-01-11	13.750	13.800	13.650	13.700	12.177	58,000
2022-01-10	13.550	13.850	13.550	13.700	12.177	96,698
2022-01-07	13.800	13.800	13.500	13.550	12.044	215,000
2022-01-06	14.050	14.050	13.800	13.800	12.266	151,000
2022-01-05	14.200	14.400	14.000	14.000	12.444	118,000
2022-01-04	14.500	14.550	14.200	14.250	12.666	96,245
2022-01-03	14.800	14.800	14.450	14.450	12.844	161,200
2021-12-30	14.650	14.950	14.450	14.500	12.888	188,000
2021-12-29	14.200	14.600	14.200	14.500	12.888	330,000
2021-12-28	14.500	14.500	14.150	14.150	12.577	135,000
2021-12-27	14.150	14.800	14.100	14.300	12.711	727,153
2021-12-24	13.700	14.000	13.700	13.950	12.399	382,003
2021-12-23	13.650	13.800	13.600	13.600	12.088	145,000
2021-12-22	13.650	13.750	13.500	13.500	11.999	69,001
2021-12-21	13.650	13.750	13.600	13.600	12.088	90,000
2021-12-20	13.750	13.950	13.600	13.650	12.133	259,000
2021-12-17	13.750	13.850	13.700	13.700	12.177	252,000
2021-12-16	13.850	13.900	13.600	13.750	12.222	268,000
2021-12-15	13.750	13.850	13.650	13.650	12.133	168,000
2021-12-14	13.750	13.950	13.550	13.650	12.133	194,000
2021-12-13	13.850	13.900	13.550	13.750	12.222	335,067
2021-12-10	13.250	14.150	13.200	13.550	12.044	1,050,100
2021-12-09	13.100	13.100	12.950	12.950	11.511	216,090
2021-12-08	13.150	13.300	13.000	13.000	11.555	124,000
2021-12-07	13.200	13.300	13.150	13.150	11.688	38,116
2021-12-06	13.150	13.150	13.050	13.150	11.688	14,000
2021-12-03	13.050	13.100	13.050	13.100	11.644	31,000
2021-12-02	13.100	13.150	13.050	13.100	11.644	13,000
2021-12-01	12.950	13.100	12.950	13.100	11.644	19,000
2021-11-30	13.100	13.100	13.000	13.050	11.599	65,000
2021-11-29	12.900	13.050	12.800	13.000	11.555	62,000
2021-11-26	13.400	13.400	12.950	12.950	11.511	192,000
2021-11-25	13.600	13.650	13.350	13.550	12.044	142,032
2021-11-24	13.650	13.650	13.500	13.600	12.088	41,000
2021-11-23	13.500	13.550	13.450	13.550	12.044	29,000
2021-11-22	13.600	13.600	13.350	13.500	11.999	103,000
2021-11-19	13.500	13.550	13.450	13.500	11.999	42,493
2021-11-18	13.400	13.500	13.400	13.450	11.955	52,000
2021-11-17	13.600	13.600	13.450	13.450	11.955	28,000
2021-11-16	13.600	13.750	13.450	13.500	11.999	60,000
2021-11-15	13.600	13.700	13.500	13.700	12.177	135,000
2021-11-12	13.450	13.450	13.400	13.450	11.955	17,000

← NewerPage 20 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.