Fortune Information Systems Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	34.750	34.800	33.450	34.050	33.079	199,500
2026-04-23	35.800	36.200	33.100	34.200	33.224	491,038
2026-04-22	35.300	36.350	35.150	35.450	34.439	352,010
2026-04-21	34.700	35.400	34.600	35.300	34.293	306,300
2026-04-20	35.000	35.100	34.500	34.600	33.613	251,200
2026-04-17	35.450	35.450	34.800	34.900	33.904	240,015
2026-04-16	35.000	35.350	34.550	35.050	34.050	285,167
2026-04-15	35.100	35.150	34.400	34.800	33.807	342,300
2026-04-14	34.850	35.200	34.600	35.150	34.147	349,038
2026-04-13	33.750	34.500	33.300	34.000	33.030	476,027
2026-04-10	33.650	34.000	33.300	33.750	32.787	192,351
2026-04-09	34.500	34.500	33.300	33.550	32.593	220,008
2026-04-08	33.800	34.150	33.600	34.050	33.079	235,012
2026-04-07	33.800	33.950	33.000	33.200	32.253	327,035
2026-04-02	34.500	34.900	33.650	33.650	32.690	247,012
2026-04-01	34.500	34.950	34.150	34.650	33.661	204,012
2026-03-31	35.000	35.000	33.450	33.550	32.593	485,036
2026-03-30	35.850	35.850	34.400	35.000	34.001	473,029
2026-03-27	35.450	36.300	35.400	36.050	35.022	455,007
2026-03-26	38.300	38.300	37.000	37.000	35.944	409,576
2026-03-25	38.300	38.400	37.050	38.150	37.062	673,080
2026-03-24	38.550	39.350	37.050	37.500	36.430	591,013
2026-03-23	39.600	40.400	37.800	37.850	36.770	878,999
2026-03-20	41.100	42.500	39.300	40.000	38.859	1,522,010
2026-03-19	40.050	44.000	40.000	40.850	39.685	3,651,710
2026-03-18	43.200	43.200	40.150	40.250	39.102	3,908,300
2026-03-17	38.300	41.800	38.250	41.800	40.607	3,393,140
2026-03-16	37.750	38.100	36.900	38.000	36.916	1,063,030
2026-03-13	38.450	41.950	38.200	38.500	37.402	5,614,207
2026-03-12	37.250	39.300	36.550	39.300	38.179	7,722,400
2026-03-11	33.050	35.750	33.050	35.750	34.730	1,156,875
2026-03-10	33.100	33.300	32.050	32.500	31.573	317,000
2026-03-09	32.500	33.100	31.550	32.400	31.476	417,019
2026-03-06	33.050	34.200	33.000	33.950	32.981	186,000
2026-03-05	33.550	33.850	33.400	33.450	32.496	155,002
2026-03-04	34.600	34.600	32.500	33.000	32.059	376,000
2026-03-03	35.300	35.500	34.600	34.600	33.613	301,000
2026-03-02	35.550	35.550	34.700	35.300	34.293	316,000
2026-02-26	35.550	37.500	35.550	36.250	35.216	961,300
2026-02-25	35.700	35.750	35.000	35.500	34.487	251,010
2026-02-24	35.650	36.200	35.450	35.700	34.682	224,000
2026-02-23	35.500	35.800	34.750	35.650	34.633	326,012
2026-02-11	36.250	36.250	35.100	35.400	34.390	342,000
2026-02-10	36.800	37.300	36.500	36.500	35.459	180,260
2026-02-09	36.550	36.800	36.300	36.500	35.459	165,037
2026-02-06	37.550	37.550	36.000	36.350	35.313	272,005
2026-02-05	37.900	38.600	37.500	37.600	36.527	290,000
2026-02-04	37.200	37.950	37.200	37.750	36.673	195,000
2026-02-03	37.800	37.800	37.200	37.300	36.236	154,000
2026-02-02	37.900	37.900	37.150	37.200	36.139	319,000
2026-01-30	39.900	39.900	37.850	37.900	36.819	607,122
2026-01-29	40.550	40.850	39.900	39.900	38.762	411,100
2026-01-28	41.000	41.500	40.450	40.500	39.345	267,000
2026-01-27	41.650	42.300	40.850	40.850	39.685	623,000
2026-01-26	40.850	41.300	40.650	41.200	40.025	417,016
2026-01-23	40.800	42.200	40.700	40.700	39.539	692,678
2026-01-22	40.600	40.950	40.200	40.500	39.345	358,657
2026-01-21	40.650	41.150	40.050	40.200	39.053	444,157
2026-01-20	40.750	41.700	40.400	40.650	39.490	384,536
2026-01-19	40.650	41.400	40.350	40.750	39.587	350,000

← NewerPage 3 of 21 · 1,218 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.