Fortune Information Systems Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	46.300	46.400	45.850	46.150	44.833	427,000
2025-10-21	46.000	47.350	45.750	45.850	44.542	756,001
2025-10-20	45.650	45.750	45.300	45.750	44.445	443,001
2025-10-17	46.500	46.650	45.400	45.400	44.105	637,101
2025-10-16	46.500	47.300	46.500	47.150	45.805	468,100
2025-10-15	47.050	47.200	46.400	46.400	45.076	489,000
2025-10-14	49.350	49.750	46.000	46.400	45.076	982,450
2025-10-13	47.250	50.400	47.250	49.100	47.699	887,020
2025-10-09	51.900	52.200	51.700	52.000	50.516	614,100
2025-10-08	51.800	54.100	51.800	51.800	50.322	2,022,306
2025-10-07	52.000	52.800	51.500	51.900	50.419	518,000
2025-10-03	51.800	52.400	51.500	52.000	50.516	726,001
2025-10-02	52.000	54.800	50.900	51.800	50.322	4,195,195
2025-10-01	53.300	53.300	51.700	51.900	50.419	1,101,085
2025-09-30	54.500	54.500	52.600	53.000	51.488	1,970,444
2025-09-29	53.000	53.000	53.000	53.000	51.488	0
2025-09-26	51.500	55.900	51.500	53.000	51.488	8,283,349
2025-09-25	52.100	52.800	51.600	51.600	50.128	647,456
2025-09-24	51.800	53.000	51.100	52.100	50.614	799,262
2025-09-23	52.600	52.800	51.600	52.000	50.516	832,900
2025-09-22	52.500	52.600	51.600	51.800	50.322	640,061
2025-09-19	52.600	53.300	51.900	52.000	50.516	967,020
2025-09-18	52.100	52.400	51.500	51.600	50.128	930,376
2025-09-17	51.900	52.500	51.500	52.000	50.516	786,420
2025-09-16	52.300	52.900	51.300	52.000	50.516	1,215,200
2025-09-15	54.800	54.900	52.900	52.900	51.391	1,348,180
2025-09-12	57.600	59.100	55.400	55.400	53.819	4,871,012
2025-09-11	59.200	60.100	56.400	57.200	55.568	10,193,557
2025-09-10	54.500	56.700	54.200	56.700	55.082	2,589,112
2025-09-09	52.500	52.500	51.200	51.600	50.128	927,125
2025-09-08	51.200	53.000	51.200	52.600	51.099	2,036,624
2025-09-05	51.600	51.700	50.100	50.800	49.351	1,179,001
2025-09-04	51.500	52.300	51.200	51.200	49.739	876,000
2025-09-03	52.000	52.200	51.100	51.100	49.642	1,422,449
2025-09-02	54.200	54.300	51.900	52.400	50.905	1,587,400
2025-09-01	56.300	57.400	53.600	54.100	52.557	2,455,294
2025-08-29	60.100	60.300	56.700	56.700	55.082	2,108,499
2025-08-28	61.000	62.900	59.700	59.700	57.997	3,056,008
2025-08-27	62.000	62.500	60.600	60.700	58.094	1,772,208
2025-08-26	60.500	62.800	60.500	61.000	58.381	2,313,031
2025-08-25	63.000	63.600	60.500	60.500	57.903	2,839,241
2025-08-22	61.100	65.400	60.300	61.600	58.955	15,127,407
2025-08-21	62.700	66.500	60.500	61.100	58.477	35,264,772
2025-08-20	55.000	60.500	54.800	60.500	57.903	12,445,344
2025-08-19	54.000	57.800	53.500	55.000	52.639	4,656,155
2025-08-18	53.000	53.500	52.800	53.400	51.107	847,069
2025-08-15	53.900	53.900	52.700	52.700	50.437	924,150
2025-08-14	54.400	54.500	53.400	53.700	51.394	1,003,704
2025-08-13	55.300	55.500	53.700	54.400	52.064	1,235,030
2025-08-12	54.200	56.200	53.600	54.900	52.543	2,167,490
2025-08-11	54.900	55.900	53.500	54.200	51.873	1,958,303
2025-08-08	54.900	55.000	53.300	53.600	51.299	887,073
2025-08-07	55.500	56.200	54.400	54.500	52.160	939,049
2025-08-06	55.200	55.700	54.500	55.400	53.021	995,541
2025-08-05	56.000	56.500	55.300	55.300	52.926	1,310,348
2025-08-04	55.400	56.500	54.400	55.700	53.309	2,676,336
2025-08-01	53.000	53.000	53.000	53.000	50.725	0
2025-07-31	54.300	54.700	53.000	53.000	50.725	1,112,718
2025-07-30	54.800	54.800	53.800	54.300	51.969	843,703
2025-07-29	55.000	55.000	53.600	54.800	52.447	1,336,188

← NewerPage 5 of 21 · 1,219 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.