Fortune Information Systems Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	48.000	51.100	47.150	51.100	51.100	16,243,361
2026-10-15	44.900	49.600	44.850	46.500	46.500	13,424,457
2026-10-14	45.700	46.150	44.350	46.150	46.150	4,383,250
2026-10-13	44.350	48.700	44.300	46.350	46.350	17,814,780
2026-10-12	42.400	44.700	42.400	44.700	44.700	6,016,321
2026-10-08	41.850	42.850	40.500	40.650	40.650	1,529,368
2026-10-07	41.850	43.750	41.500	41.850	41.850	2,733,655
2026-10-06	41.500	45.650	41.500	42.300	42.300	8,179,812
2026-10-05	43.650	43.900	41.300	41.500	41.500	4,529,998
2026-10-02	44.550	46.100	44.500	45.350	45.350	1,421,639
2026-10-01	45.500	45.600	44.300	44.550	44.550	980,454
2026-09-30	46.300	46.500	45.300	45.500	45.500	803,860
2026-09-29	46.850	46.850	45.250	46.050	46.050	905,328
2026-09-24	46.500	47.700	45.800	46.250	46.250	1,775,406
2026-09-23	47.250	47.250	44.800	45.450	45.450	1,682,872
2026-09-22	47.050	47.050	45.500	46.850	46.850	2,843,903
2026-09-21	48.400	49.450	46.550	46.550	46.550	26,631,246
2026-09-18	41.700	45.850	41.200	45.850	45.850	12,248,017
2026-09-17	43.450	44.500	41.500	41.700	41.700	9,318,571
2026-09-16	43.250	45.000	42.000	43.650	43.650	46,132,050
2026-09-15	40.950	43.250	40.050	43.250	43.250	7,118,208
2026-09-14	38.800	39.350	38.400	39.350	39.350	2,169,041
2026-09-11	33.000	35.800	33.000	35.800	35.800	4,212,088
2026-09-10	32.450	32.600	32.150	32.550	32.550	139,001
2026-09-09	32.800	32.800	32.400	32.450	32.450	150,000
2026-09-08	33.100	33.450	32.500	32.500	32.500	236,510
2026-09-07	33.850	33.850	33.300	33.500	33.500	114,020
2026-09-04	33.050	33.900	32.800	33.900	33.900	236,000
2026-09-03	33.850	34.200	32.750	32.800	32.800	340,020
2026-09-02	33.450	33.800	33.350	33.600	33.600	140,329
2026-09-01	33.800	33.900	33.450	33.450	33.450	136,100
2026-08-31	33.600	33.850	33.400	33.600	33.600	140,000
2026-08-28	34.450	34.650	33.800	33.900	33.900	170,170
2026-08-27	34.350	35.000	34.000	34.250	34.250	161,000
2026-08-26	33.550	34.350	33.550	34.350	34.350	178,003
2026-08-25	33.750	33.750	33.200	33.500	33.500	200,000
2026-08-24	34.150	34.350	33.800	34.000	34.000	143,050
2026-08-21	35.600	35.600	34.900	35.050	34.050	269,071
2026-08-20	35.000	35.100	34.350	34.950	33.953	167,263
2026-08-19	34.700	35.250	34.600	34.600	33.613	171,391
2026-08-18	35.300	35.800	34.950	35.300	34.293	194,015
2026-08-17	35.650	36.100	34.550	35.300	34.293	453,000
2026-08-14	35.800	37.200	35.350	35.350	34.341	1,452,380
2026-08-13	34.850	35.050	34.750	35.000	34.001	164,026
2026-08-12	34.650	35.000	34.650	34.750	33.759	161,300
2026-08-11	35.200	35.600	34.450	34.600	33.613	244,177
2026-08-10	34.400	35.300	34.100	34.950	33.953	334,012
2026-08-07	34.750	34.950	34.350	34.600	33.613	168,015
2026-08-06	35.500	35.700	34.550	34.750	33.759	375,035
2026-08-05	34.800	36.450	34.550	35.700	34.682	1,161,435
2026-08-04	33.000	33.500	32.900	33.250	32.301	227,025
2026-08-03	32.700	33.400	32.350	33.000	32.059	189,000
2026-07-31	32.200	33.500	32.200	32.500	31.573	361,016
2026-07-30	31.600	32.850	31.400	31.400	30.504	442,100
2026-07-29	33.300	34.350	31.250	32.300	31.379	956,000
2026-07-28	34.350	37.400	34.050	34.250	33.273	2,116,072
2026-07-27	34.900	34.900	34.100	34.650	33.661	218,012
2026-07-24	35.350	36.000	34.850	34.900	33.904	224,010
2026-07-23	35.800	36.100	34.650	35.100	34.099	359,115
2026-07-22	36.300	36.300	35.300	35.600	34.584	206,280

Page 1 of 5 · 242 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.