Fortune Information Systems Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	54.300	55.400	53.500	55.400	53.021	2,390,520
2025-07-25	55.000	55.900	54.100	54.100	51.777	2,007,055
2025-07-24	56.500	56.800	54.900	55.300	52.926	2,167,220
2025-07-23	55.700	56.800	54.600	56.300	53.883	2,870,325
2025-07-22	60.300	60.500	54.600	54.800	52.447	4,689,736
2025-07-21	61.000	61.700	60.400	60.500	57.903	1,701,025
2025-07-18	61.600	61.800	60.600	60.900	58.285	1,453,160
2025-07-17	61.200	61.800	60.700	61.100	58.477	1,414,100
2025-07-16	62.100	62.800	61.000	61.500	58.860	2,325,333
2025-07-15	62.400	63.300	61.800	62.100	59.434	1,833,180
2025-07-14	62.200	63.900	61.800	62.500	59.817	6,127,209
2025-07-11	62.700	63.100	61.800	61.800	59.147	2,256,171
2025-07-10	62.400	63.500	62.400	62.600	59.912	2,056,010
2025-07-09	64.100	65.100	62.300	63.500	60.774	12,631,480
2025-07-08	64.000	66.500	63.500	64.000	61.252	21,652,552
2025-07-07	62.000	62.000	60.300	60.500	57.903	2,041,299
2025-07-04	63.500	64.700	61.800	62.200	59.530	3,226,724
2025-07-03	64.200	65.000	63.500	63.800	61.061	2,766,259
2025-07-02	62.500	66.500	62.000	64.300	61.539	9,710,121
2025-07-01	63.200	64.500	62.400	62.500	59.817	3,705,184
2025-06-30	66.000	66.500	63.500	63.500	60.774	5,102,405
2025-06-27	62.300	68.100	62.200	65.000	62.209	17,977,090
2025-06-26	62.700	63.700	62.400	62.400	59.721	2,267,086
2025-06-25	63.500	63.800	62.000	62.700	60.008	3,367,202
2025-06-24	64.000	65.000	63.200	63.200	60.487	4,549,103
2025-06-23	63.000	64.600	61.200	63.500	60.774	6,942,410
2025-06-20	66.500	68.500	63.400	63.400	60.678	9,280,611
2025-06-19	70.500	70.500	66.500	66.500	63.645	11,096,930
2025-06-18	69.800	71.000	69.100	70.600	67.569	18,709,663
2025-06-17	66.500	71.400	65.500	69.600	66.612	29,804,388
2025-06-16	66.600	67.400	65.900	66.300	63.453	5,861,010
2025-06-13	68.500	70.700	65.400	67.400	64.506	54,391,855
2025-06-12	62.800	68.200	62.800	68.200	65.272	26,747,401
2025-06-11	61.300	62.200	60.700	62.000	59.338	3,955,103
2025-06-10	61.300	61.700	59.800	61.200	58.572	5,499,300
2025-06-09	62.400	62.700	60.400	60.500	57.903	4,603,316
2025-06-06	62.800	64.100	62.200	62.700	60.008	5,257,632
2025-06-05	66.300	66.400	63.200	63.200	60.487	6,414,387
2025-06-04	66.800	68.400	65.000	65.800	62.975	17,760,581
2025-06-03	62.300	66.500	62.000	66.000	63.166	17,732,866
2025-06-02	61.200	65.800	60.000	63.500	60.774	20,317,712
2025-05-29	62.500	63.000	60.000	61.100	58.477	5,004,401
2025-05-28	65.200	65.500	61.800	61.800	59.147	5,184,245
2025-05-27	65.800	66.900	63.700	63.800	61.061	6,652,441
2025-05-26	67.500	68.300	65.800	65.800	62.975	4,680,452
2025-05-23	70.000	70.300	65.900	67.100	64.219	10,144,544
2025-05-22	69.500	71.500	69.000	69.700	66.708	8,479,400
2025-05-21	71.100	71.900	68.800	70.000	66.995	13,406,553
2025-05-20	69.500	72.300	69.200	70.100	67.090	19,935,655
2025-05-19	71.900	71.900	66.200	68.600	65.655	12,497,058
2025-05-16	72.400	73.800	71.500	71.900	68.813	9,111,132
2025-05-15	71.500	75.200	71.400	72.200	69.100	23,784,054
2025-05-14	72.000	73.000	70.900	71.700	68.622	11,758,900
2025-05-13	73.500	73.900	69.400	71.400	68.335	21,107,331
2025-05-12	73.500	73.600	71.100	72.900	69.770	13,980,996
2025-05-09	78.000	78.900	71.300	73.000	69.866	23,361,704
2025-05-08	78.900	80.000	76.300	78.000	74.651	18,902,390
2025-05-07	79.900	82.900	77.300	77.700	74.364	50,329,486
2025-05-06	80.800	81.000	78.000	79.000	75.608	33,046,471
2025-05-05	78.500	84.000	74.300	80.800	77.331	55,474,846

← NewerPage 6 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.