Forest Water Environmental Eng Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	40.988	41.570	40.649	41.037	41.037	1,356,140
2024-05-06	42.829	43.411	40.794	40.794	40.794	2,382,454
2024-05-03	44.186	44.331	42.975	43.023	43.023	1,401,369
2024-05-02	42.975	44.380	42.732	44.040	44.040	1,760,729
2024-04-30	43.798	44.186	42.926	42.975	42.975	1,911,607
2024-04-29	44.186	45.494	43.895	43.895	43.895	2,210,043
2024-04-26	45.542	45.542	43.653	44.573	44.573	3,690,233
2024-04-25	45.688	45.978	43.701	45.300	45.300	3,222,496
2024-04-24	44.719	45.300	42.829	45.058	45.058	6,772,413
2024-04-23	44.670	47.093	42.829	44.380	44.380	11,417,889
2024-04-22	48.304	50.581	43.217	43.217	43.217	24,321,230
2024-04-19	48.449	50.872	43.411	48.013	48.013	45,225,840
2024-04-18	43.120	46.269	42.926	46.269	46.269	12,949,666
2024-04-17	39.244	42.151	39.244	42.102	42.102	5,081,908
2024-04-16	39.874	40.988	38.856	39.389	39.389	2,745,576
2024-04-15	38.517	40.164	38.081	39.341	39.341	1,522,893
2024-04-12	37.694	38.759	37.258	38.081	38.081	769,892
2024-04-11	38.566	39.050	37.209	37.306	37.306	1,352,427
2024-04-10	39.583	39.632	38.517	38.663	38.663	1,201,762
2024-04-09	39.825	39.971	39.292	39.583	39.583	641,357
2024-04-08	40.213	40.407	39.292	39.632	39.632	944,955
2024-04-03	41.133	41.666	39.874	40.164	40.164	1,014,536
2024-04-02	40.988	41.133	39.728	40.843	40.843	1,337,144
2024-04-01	41.812	41.812	40.891	40.988	40.988	1,202,959
2024-03-29	41.279	41.763	40.504	41.618	41.618	1,217,769
2024-03-28	40.843	41.666	40.164	40.940	40.940	1,099,407
2024-03-27	40.358	41.133	39.777	40.843	40.843	1,029,855
2024-03-26	41.230	42.635	39.825	40.552	40.552	4,747,445
2024-03-25	41.376	42.926	40.794	41.230	41.230	3,788,857
2024-03-22	42.975	45.349	40.746	41.763	41.763	11,167,570
2024-03-21	39.389	41.957	39.050	41.909	41.909	4,013,911
2024-03-20	39.728	40.019	38.953	39.147	39.147	931,264
2024-03-19	39.002	39.922	38.711	39.244	39.244	1,590,189
2024-03-18	37.354	40.019	37.354	39.389	39.389	2,021,676
2024-03-15	37.161	38.081	36.870	37.306	37.306	473,846
2024-03-14	38.566	38.566	37.403	37.451	37.451	404,547
2024-03-13	38.856	38.905	37.887	38.566	38.566	381,920
2024-03-12	37.258	39.680	37.258	38.856	38.856	862,657
2024-03-11	36.821	38.178	36.773	37.258	37.258	566,685
2024-03-08	38.856	39.147	36.337	37.112	37.112	1,648,124
2024-03-07	40.116	40.164	38.759	38.905	38.905	865,156
2024-03-06	38.566	40.504	38.420	40.068	40.068	1,475,004
2024-03-05	39.825	39.825	38.372	38.614	38.614	1,373,024
2024-03-04	40.116	40.504	39.389	39.825	39.825	1,309,411
2024-03-01	40.843	41.182	39.825	40.116	40.116	2,151,643
2024-02-29	38.905	41.279	38.905	40.843	40.843	4,182,365
2024-02-27	38.566	41.182	37.694	38.905	38.905	3,039,345
2024-02-26	35.659	38.759	35.659	38.663	38.663	2,993,534
2024-02-23	35.562	36.143	35.077	35.610	35.610	757,963
2024-02-22	36.531	36.725	35.368	35.562	35.562	1,088,518
2024-02-21	36.725	37.306	36.192	36.531	36.531	1,116,405
2024-02-20	36.337	36.870	35.077	36.725	36.725	1,636,683
2024-02-19	34.060	36.579	34.060	36.337	36.337	2,417,899
2024-02-16	31.977	34.205	31.734	34.011	34.011	2,594,436
2024-02-15	31.686	32.558	30.572	32.170	32.170	929,151
2024-02-05	30.668	32.558	30.620	31.637	31.637	997,862
2024-02-02	32.655	32.655	30.668	30.668	30.668	952,865
2024-02-01	31.492	34.254	31.492	32.655	32.655	3,154,557
2024-01-31	28.585	31.444	28.585	31.201	31.201	1,655,786
2024-01-30	28.585	28.585	28.488	28.585	28.585	33,085

← NewerPage 11 of 21 · 1,221 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.