Fortune Information Systems Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	41.000	41.150	40.450	40.500	39.345	278,000
2026-01-15	41.850	41.900	40.550	40.900	39.733	335,055
2026-01-14	40.350	41.700	40.350	41.500	40.316	566,664
2026-01-13	41.100	41.100	40.100	40.300	39.150	283,011
2026-01-12	41.100	41.350	40.700	40.950	39.782	373,031
2026-01-09	40.800	41.250	40.000	40.400	39.247	232,002
2026-01-08	40.850	41.450	40.450	40.700	39.539	250,027
2026-01-07	40.600	40.850	40.200	40.750	39.587	331,003
2026-01-06	40.850	40.950	40.500	40.600	39.442	224,347
2026-01-05	41.400	41.550	40.300	40.500	39.345	430,003
2026-01-02	41.400	42.100	41.050	41.350	40.170	256,100
2025-12-31	41.900	41.900	41.050	41.400	40.219	279,500
2025-12-30	41.750	42.000	41.300	41.900	40.705	287,100
2025-12-29	42.600	42.800	42.000	42.000	40.802	222,030
2025-12-26	42.400	42.400	41.600	42.350	41.142	416,020
2025-12-24	43.000	43.100	41.650	42.050	40.850	512,973
2025-12-23	44.150	44.150	42.700	42.900	41.676	434,000
2025-12-22	42.700	43.950	42.650	43.850	42.599	1,197,745
2025-12-19	41.950	42.700	41.250	42.400	41.190	1,183,000
2025-12-18	44.250	44.250	40.800	41.250	40.073	4,964,036
2025-12-17	40.950	44.250	40.900	44.250	42.988	1,059,045
2025-12-16	41.150	41.150	39.900	40.250	39.102	523,010
2025-12-15	41.050	41.450	40.600	41.000	39.830	267,200
2025-12-12	42.050	42.400	41.500	41.500	40.316	228,250
2025-12-11	43.850	44.550	42.000	42.050	40.850	645,100
2025-12-10	45.300	46.600	43.500	43.650	42.405	1,742,010
2025-12-09	43.800	43.850	43.200	43.550	42.308	171,002
2025-12-08	43.800	44.000	43.100	43.850	42.599	232,300
2025-12-05	44.950	44.950	43.350	43.600	42.356	363,006
2025-12-04	43.800	44.700	43.550	44.400	43.133	474,073
2025-12-03	43.600	44.050	43.300	43.450	42.210	226,010
2025-12-02	44.500	44.500	42.800	43.500	42.259	399,008
2025-12-01	44.200	45.000	43.800	43.800	42.550	492,000
2025-11-28	44.000	44.200	43.550	43.950	42.696	356,000
2025-11-27	44.400	45.200	43.650	43.750	42.502	518,020
2025-11-26	43.550	44.900	43.550	44.250	42.988	945,050
2025-11-25	42.450	43.500	42.300	43.500	42.259	583,005
2025-11-24	42.800	42.800	41.100	42.000	40.802	386,065
2025-11-21	42.600	44.050	41.150	41.200	40.025	1,487,008
2025-11-20	41.700	42.600	41.450	42.600	41.385	599,006
2025-11-19	41.250	41.600	40.850	41.000	39.830	429,107
2025-11-18	42.750	42.750	41.150	41.200	40.025	718,007
2025-11-17	43.850	43.850	42.200	42.300	41.093	543,056
2025-11-14	42.400	43.950	42.200	43.400	42.162	877,492
2025-11-13	44.500	44.650	42.750	42.850	41.628	524,001
2025-11-12	44.250	44.700	44.000	44.500	43.230	514,070
2025-11-11	44.150	44.150	43.300	43.700	42.453	455,002
2025-11-10	43.200	43.550	42.300	43.550	42.308	599,327
2025-11-07	43.100	43.600	42.750	42.950	41.725	426,000
2025-11-06	43.800	44.500	43.500	43.700	42.453	454,140
2025-11-05	45.800	46.900	43.600	43.600	42.356	1,711,335
2025-11-04	45.100	45.100	44.000	44.900	43.619	420,055
2025-11-03	44.900	45.500	44.200	45.250	43.959	471,200
2025-10-31	44.000	45.200	43.750	44.700	43.425	989,000
2025-10-30	45.750	46.200	43.000	43.550	42.308	942,078
2025-10-29	47.000	47.100	45.700	45.700	44.396	530,224
2025-10-28	45.400	47.500	45.400	46.750	45.416	1,648,222
2025-10-27	46.500	46.550	45.100	45.400	44.105	602,150
2025-10-23	47.500	48.350	46.050	46.050	44.736	1,490,000
2025-10-22	46.300	46.400	45.850	46.150	44.833	427,000

← NewerPage 4 of 21 · 1,216 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.