Fortune Information Systems Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	81.000	82.400	76.400	77.100	73.790	24,132,109
2025-04-30	82.500	85.300	78.200	78.800	75.417	22,484,039
2025-04-29	82.000	86.200	77.600	81.000	77.522	40,926,944
2025-04-28	75.600	80.000	73.900	80.000	76.565	26,869,999
2025-04-25	77.000	80.500	72.500	72.800	69.674	38,513,705
2025-04-24	72.000	74.300	70.200	74.300	71.110	32,929,524
2025-04-23	63.500	67.600	63.000	67.600	64.698	13,088,625
2025-04-22	62.200	64.300	60.800	61.500	58.860	39,452,422
2025-04-21	60.500	65.000	59.300	62.800	60.104	79,409,617
2025-04-18	58.300	63.900	55.500	61.000	58.381	56,161,332
2025-04-17	66.200	68.500	57.800	58.300	55.797	62,545,893
2025-04-16	59.400	64.900	59.400	63.900	61.157	4,657,023
2025-04-15	54.900	59.400	54.000	59.400	56.850	4,067,406
2025-04-14	52.600	55.200	52.600	54.000	51.682	3,252,050
2025-04-11	45.900	51.200	44.200	51.200	49.002	2,990,880
2025-04-10	46.600	46.600	46.600	46.600	44.599	504,050
2025-04-09	46.400	48.000	42.150	42.400	40.580	3,406,127
2025-04-08	42.150	46.950	42.150	46.800	44.791	3,218,600
2025-04-07	46.800	46.800	46.800	46.800	44.791	149,135
2025-04-02	54.800	55.500	50.300	52.000	49.767	2,774,553
2025-04-01	53.500	56.900	53.200	54.000	51.682	4,971,669
2025-03-31	52.700	57.500	51.800	51.800	49.576	3,896,937
2025-03-28	63.000	63.000	57.500	57.500	55.031	5,236,438
2025-03-27	62.700	65.600	61.600	63.800	61.061	99,439,534
2025-03-26	62.100	65.100	58.000	62.800	60.104	128,086,493
2025-03-25	58.800	59.200	57.100	59.200	56.658	10,511,071
2025-03-24	52.300	53.900	50.700	53.900	51.586	24,041,071
2025-03-21	45.500	49.000	45.500	49.000	46.896	21,891,652
2025-03-20	41.100	44.550	40.900	44.550	42.637	14,711,543
2025-03-19	41.750	42.000	40.350	40.500	38.761	5,680,298
2025-03-18	42.400	43.400	41.500	41.750	39.958	9,806,157
2025-03-17	42.800	43.400	41.800	42.400	40.580	10,053,827
2025-03-14	43.400	43.950	41.700	42.300	40.484	15,963,598
2025-03-13	44.300	44.900	42.800	43.350	41.489	26,216,756
2025-03-12	42.400	45.800	42.400	43.700	41.824	55,176,975
2025-03-11	39.250	43.750	39.250	42.800	40.962	57,594,905
2025-03-10	39.350	43.250	39.050	40.900	39.144	46,028,813
2025-03-07	39.000	42.200	38.650	39.350	37.661	42,947,211
2025-03-06	38.700	40.650	38.350	38.450	36.799	18,536,695
2025-03-05	39.150	39.400	37.100	39.000	37.326	39,433,392
2025-03-04	34.000	37.850	34.000	37.850	36.225	15,387,303
2025-03-03	33.550	36.000	33.550	34.450	32.971	5,905,268
2025-02-27	38.800	39.600	36.550	36.650	35.076	9,523,299
2025-02-26	38.800	39.400	38.150	38.500	36.847	4,539,510
2025-02-25	39.700	40.450	38.900	38.900	37.230	5,394,375
2025-02-24	39.250	40.800	39.000	39.800	38.091	6,836,125
2025-02-21	38.900	41.500	38.550	39.650	37.948	16,611,301
2025-02-20	42.050	42.800	38.800	39.100	37.421	28,041,654
2025-02-19	37.200	40.350	36.100	40.350	38.618	17,292,879
2025-02-18	38.400	38.500	36.600	36.700	35.124	8,975,901
2025-02-17	39.250	39.600	37.000	37.550	35.938	11,949,069
2025-02-14	38.600	39.350	37.900	38.600	36.943	13,070,505
2025-02-13	37.700	40.400	37.250	39.300	37.613	35,433,413
2025-02-12	38.200	38.200	36.200	36.750	35.172	28,246,408
2025-02-11	34.750	37.400	34.350	37.400	35.794	24,680,699
2025-02-10	34.300	36.500	33.750	34.000	32.540	35,687,550
2025-02-07	30.550	33.350	30.350	33.350	31.918	13,470,006
2025-02-06	29.800	30.800	29.000	30.350	29.047	11,349,167
2025-02-05	30.000	30.950	29.250	30.350	29.047	28,480,298
2025-02-04	25.650	28.750	25.650	28.750	27.516	7,827,359

← NewerPage 7 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.