Fortune Information Systems Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	24.150	24.450	23.700	23.850	22.826	382,006
2024-10-28	25.050	25.100	24.150	24.300	23.257	579,000
2024-10-25	26.000	26.100	24.900	24.950	23.879	1,515,165
2024-10-24	24.200	26.450	24.100	25.850	24.740	2,850,493
2024-10-23	23.750	24.200	23.750	24.050	23.017	213,000
2024-10-22	24.000	24.000	23.700	23.750	22.730	52,000
2024-10-21	23.700	24.000	23.700	23.800	22.778	79,319
2024-10-18	24.050	24.150	23.600	23.700	22.682	115,000
2024-10-17	23.500	24.200	23.400	23.900	22.874	231,277
2024-10-16	23.250	23.500	23.100	23.450	22.443	77,000
2024-10-15	23.600	23.650	23.400	23.500	22.491	105,000
2024-10-14	24.200	24.200	23.450	23.550	22.539	117,000
2024-10-11	24.500	24.550	23.650	23.650	22.635	435,063
2024-10-09	23.550	24.000	23.150	23.900	22.874	212,084
2024-10-08	22.900	24.000	22.850	23.800	22.778	120,073
2024-10-07	22.900	23.150	22.800	23.050	22.060	108,000
2024-10-04	23.050	23.050	22.650	22.700	21.725	160,000
2024-10-01	23.150	23.150	23.000	23.050	22.060	71,000
2024-09-30	23.700	23.700	22.900	23.300	22.300	126,200
2024-09-27	23.650	23.750	23.350	23.550	22.539	68,000
2024-09-26	23.800	23.900	23.350	23.350	22.348	125,004
2024-09-25	23.800	23.800	23.500	23.700	22.682	59,000
2024-09-24	23.500	23.500	23.050	23.250	22.252	79,400
2024-09-23	24.000	24.000	23.500	23.500	22.491	82,000
2024-09-20	23.600	23.950	23.500	23.850	22.826	297,000
2024-09-19	23.150	23.550	23.150	23.350	22.348	149,000
2024-09-18	23.150	23.400	22.800	22.900	21.917	74,000
2024-09-16	23.000	23.400	23.000	23.150	22.156	88,001
2024-09-13	23.100	23.150	22.800	22.900	21.917	105,370
2024-09-12	22.300	23.250	22.050	23.100	22.108	280,000
2024-09-11	22.150	22.150	21.800	21.800	20.864	123,029
2024-09-10	23.400	23.500	21.800	22.000	21.055	602,000
2024-09-09	23.150	23.800	23.100	23.650	22.635	159,000
2024-09-06	23.300	23.800	23.250	23.650	22.635	97,000
2024-09-05	24.300	24.400	23.450	23.500	22.491	379,179
2024-09-04	24.050	25.000	23.650	24.000	22.970	1,317,048
2024-09-03	24.000	25.500	24.000	24.850	23.783	559,020
2024-09-02	24.700	24.700	23.850	23.850	22.826	199,204
2024-08-30	24.400	24.900	24.400	24.400	23.352	184,000
2024-08-29	24.600	24.650	24.350	24.400	23.352	167,000
2024-08-28	25.300	25.300	25.050	25.050	23.209	323,026
2024-08-27	24.900	25.200	24.700	25.100	23.255	235,000
2024-08-26	25.100	25.250	24.900	24.950	23.116	231,060
2024-08-23	25.200	25.200	24.300	24.900	23.070	225,079
2024-08-22	24.950	25.200	24.900	25.100	23.255	119,000
2024-08-21	25.200	25.350	24.800	24.850	23.024	217,022
2024-08-20	25.400	25.400	24.900	25.000	23.163	184,000
2024-08-19	25.500	25.500	24.850	24.900	23.070	185,000
2024-08-16	25.150	25.400	24.900	24.950	23.116	186,055
2024-08-15	25.100	25.300	25.050	25.050	23.209	217,130
2024-08-14	25.400	25.400	25.050	25.100	23.255	201,259
2024-08-13	25.500	25.950	25.000	25.200	23.348	631,000
2024-08-12	24.300	26.000	24.300	25.100	23.255	1,116,856
2024-08-09	24.200	24.500	24.050	24.250	22.468	234,000
2024-08-08	23.600	24.000	23.300	23.650	21.912	222,000
2024-08-07	21.950	23.600	21.900	23.600	21.865	299,741
2024-08-06	22.800	22.850	20.250	21.550	19.966	590,090
2024-08-05	24.400	24.400	22.400	22.400	20.754	474,000
2024-08-02	25.400	25.400	24.850	24.850	23.024	215,000
2024-08-01	25.000	25.800	25.000	25.700	23.811	195,000

← NewerPage 9 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.