Forest Water Environmental Eng Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	45.736	45.785	44.573	44.573	44.573	1,919,803
2024-08-01	46.318	46.899	46.221	46.511	46.511	1,619,736
2024-07-31	46.511	47.335	45.591	46.172	46.172	2,618,528
2024-07-30	46.318	46.899	44.719	46.850	46.850	3,039,418
2024-07-29	48.643	49.031	45.591	46.511	46.511	4,907,360
2024-07-26	47.480	48.837	45.833	48.159	48.159	5,122,185
2024-07-23	50.097	52.810	49.321	49.515	49.515	15,429,123
2024-07-22	57.945	59.690	49.709	49.709	49.709	55,964,414
2024-07-19	50.097	55.135	49.612	55.135	55.135	12,730,112
2024-07-18	47.868	51.938	47.480	50.193	50.193	19,984,800
2024-07-17	47.287	48.643	46.802	47.287	47.287	4,917,318
2024-07-16	47.965	48.449	46.560	46.899	46.899	6,177,272
2024-07-15	45.349	47.674	45.300	47.238	47.238	9,387,115
2024-07-12	42.975	44.476	42.975	43.847	43.847	1,656,601
2024-07-11	44.089	44.089	42.926	42.926	42.926	2,400,275
2024-07-10	44.913	45.591	44.089	44.234	44.234	2,071,262
2024-07-09	47.480	47.529	43.944	44.767	44.767	5,198,767
2024-07-08	48.449	49.224	47.480	47.577	47.577	6,692,187
2024-07-05	44.913	47.868	44.622	47.287	47.287	6,935,773
2024-07-04	44.234	45.252	43.507	44.864	44.864	3,529,188
2024-07-03	43.604	44.670	43.362	43.992	43.992	2,927,415
2024-07-02	43.411	44.767	43.217	43.604	43.604	5,250,203
2024-07-01	41.957	43.992	41.957	42.684	42.684	4,723,757
2024-06-28	41.763	42.151	41.037	41.570	41.570	1,343,673
2024-06-27	41.473	42.054	40.407	40.649	40.649	931,941
2024-06-26	40.988	41.860	40.891	41.230	41.230	586,723
2024-06-25	41.182	41.473	39.825	40.891	40.891	624,591
2024-06-24	42.393	42.635	40.940	41.037	41.037	1,225,003
2024-06-21	43.120	43.459	42.345	42.345	42.345	1,551,253
2024-06-20	42.684	43.217	42.102	43.120	43.120	1,402,916
2024-06-19	43.168	43.411	41.909	42.684	42.684	3,543,996
2024-06-18	39.632	42.781	38.953	42.199	42.199	3,216,974
2024-06-17	40.310	40.310	39.050	39.147	39.147	500,571
2024-06-14	39.099	40.261	39.050	40.164	40.164	717,761
2024-06-13	38.372	39.292	38.372	39.099	39.099	628,606
2024-06-12	38.372	38.905	37.887	38.323	38.323	409,848
2024-06-11	39.341	39.438	37.936	38.033	38.033	609,039
2024-06-07	38.759	39.680	38.759	39.341	39.341	509,842
2024-06-06	38.372	38.856	37.839	38.759	38.759	461,518
2024-06-05	38.372	38.372	37.936	38.033	38.033	337,536
2024-06-04	38.130	38.275	37.742	37.839	37.839	597,604
2024-06-03	38.663	38.856	37.984	38.178	38.178	708,211
2024-05-31	38.372	39.147	38.372	38.759	38.759	596,571
2024-05-30	38.614	38.663	38.275	38.275	38.275	544,975
2024-05-29	38.759	38.953	38.227	38.469	38.469	849,467
2024-05-28	38.953	39.486	38.614	38.663	38.663	875,172
2024-05-27	38.759	39.535	38.711	38.808	38.808	778,154
2024-05-24	38.469	38.808	37.887	38.614	38.614	800,221
2024-05-23	41.085	41.085	38.905	38.953	38.953	2,444,930
2024-05-22	41.182	41.570	40.746	41.085	41.085	776,931
2024-05-21	41.182	41.376	40.746	40.891	40.891	597,532
2024-05-20	42.345	42.345	41.133	41.133	41.133	886,515
2024-05-17	42.587	42.684	41.860	42.296	42.296	847,423
2024-05-16	42.538	43.411	41.957	42.829	42.829	1,999,946
2024-05-15	40.988	42.878	40.988	41.570	41.570	2,034,738
2024-05-14	41.424	42.151	40.697	40.697	40.697	1,162,024
2024-05-13	41.182	41.230	40.504	40.794	40.794	767,064
2024-05-10	42.054	42.054	40.988	41.666	41.666	1,181,855
2024-05-09	41.570	43.411	41.570	42.151	42.151	1,564,963
2024-05-08	41.037	41.570	40.455	41.570	41.570	917,705

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-08-11	0.8500 TWD
2021-08-19	1.0000 TWD
2020-07-29	1.5000 TWD
2019-07-22	2.5556 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.