Fortune Information Systems Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	24.950	27.100	24.550	26.150	25.027	5,938,500
2025-01-22	24.600	24.750	24.050	24.650	23.592	500,000
2025-01-21	24.900	25.000	24.200	24.400	23.352	521,007
2025-01-20	25.500	25.800	24.700	24.850	23.783	1,249,000
2025-01-17	25.300	25.550	24.850	24.950	23.879	270,000
2025-01-16	25.200	25.600	25.150	25.400	24.310	521,632
2025-01-15	24.950	25.500	24.750	24.800	23.735	536,050
2025-01-14	24.850	25.400	24.600	25.400	24.310	702,010
2025-01-13	25.100	25.550	24.200	25.000	23.927	1,300,120
2025-01-10	24.400	24.900	24.150	24.350	23.305	595,660
2025-01-09	25.500	25.700	24.200	24.500	23.448	978,060
2025-01-08	25.700	26.600	25.200	25.750	24.644	2,064,000
2025-01-07	25.900	25.950	25.200	25.200	24.118	813,588
2025-01-06	25.000	26.000	25.000	25.850	24.740	1,153,152
2025-01-03	26.400	26.600	25.200	25.250	24.166	1,940,291
2025-01-02	25.200	26.450	24.950	25.850	24.740	4,004,048
2024-12-31	26.400	26.750	24.850	24.850	23.783	3,587,000
2024-12-30	27.700	28.100	26.700	26.800	25.649	1,809,039
2024-12-27	28.450	29.600	28.000	28.100	26.894	4,461,320
2024-12-26	28.300	28.800	27.750	28.550	27.324	4,838,141
2024-12-25	27.150	27.850	26.850	27.750	26.559	1,920,140
2024-12-24	27.350	28.400	26.800	26.800	25.649	3,040,601
2024-12-23	27.750	28.450	27.150	27.300	26.128	2,618,600
2024-12-20	27.150	29.200	26.800	27.700	26.511	7,039,051
2024-12-19	28.300	28.800	26.850	27.100	25.937	5,151,603
2024-12-18	27.300	28.300	26.350	28.200	26.989	6,247,490
2024-12-17	27.150	28.250	26.200	26.800	25.649	6,106,100
2024-12-16	27.800	29.000	27.150	27.150	25.984	6,574,201
2024-12-13	28.250	29.850	27.300	28.100	26.894	17,067,129
2024-12-12	27.550	29.800	26.800	28.000	26.798	27,549,564
2024-12-11	25.550	27.900	25.300	27.900	26.702	5,896,924
2024-12-10	25.500	26.100	24.750	25.400	24.310	2,121,001
2024-12-09	26.000	26.500	24.950	26.000	24.884	8,514,500
2024-12-06	24.250	26.000	24.150	26.000	24.884	6,921,591
2024-12-05	21.650	23.650	21.650	23.650	22.635	1,099,426
2024-12-04	21.700	21.700	21.350	21.500	20.577	143,000
2024-12-03	22.000	22.000	21.650	21.650	20.721	50,139
2024-12-02	21.650	22.100	21.650	21.650	20.721	39,177
2024-11-29	21.300	21.500	21.300	21.450	20.529	33,771
2024-11-28	22.150	22.150	21.400	21.450	20.529	75,300
2024-11-27	22.200	22.200	21.700	21.800	20.864	106,020
2024-11-26	22.050	22.200	22.000	22.200	21.247	27,293
2024-11-25	22.150	22.200	21.900	22.200	21.247	44,043
2024-11-22	22.200	22.200	21.900	21.900	20.960	75,100
2024-11-21	22.200	22.250	21.800	22.050	21.103	82,000
2024-11-20	21.850	21.850	21.850	21.850	20.912	42,317
2024-11-19	21.850	22.100	21.700	22.000	21.055	119,010
2024-11-18	22.000	22.000	21.650	21.650	20.721	111,080
2024-11-15	22.150	22.200	22.000	22.000	21.055	81,000
2024-11-14	22.550	22.600	22.050	22.050	21.103	118,000
2024-11-13	22.400	22.500	22.250	22.250	21.295	90,814
2024-11-12	22.800	22.800	22.300	22.450	21.486	84,000
2024-11-11	23.400	23.400	22.750	22.900	21.917	195,100
2024-11-08	23.850	24.000	23.250	23.300	22.300	194,064
2024-11-07	23.550	23.950	23.550	23.850	22.826	97,000
2024-11-06	23.800	23.800	23.500	23.550	22.539	107,000
2024-11-05	23.650	23.850	23.500	23.750	22.730	121,000
2024-11-04	23.800	24.100	23.600	23.650	22.635	125,000
2024-11-01	23.700	24.100	23.500	23.900	22.874	198,000
2024-10-30	23.800	24.100	23.700	23.700	22.682	199,000

← NewerPage 8 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.