Forest Water Environmental Eng Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	28.488	28.682	28.488	28.585	28.585	94,944
2024-01-26	28.585	28.585	28.294	28.294	28.294	30,960
2024-01-25	28.585	28.682	28.488	28.585	28.585	44,376
2024-01-24	28.343	28.391	28.246	28.391	28.391	177,563
2024-01-23	28.101	28.343	28.004	28.343	28.343	56,832
2024-01-22	28.004	28.343	28.004	28.101	28.101	88,752
2024-01-19	28.246	28.246	27.907	28.004	28.004	137,298
2024-01-18	28.294	28.294	28.294	28.294	28.294	14,448
2024-01-17	28.391	28.537	28.294	28.294	28.294	114,552
2024-01-16	28.634	28.634	28.391	28.391	28.391	60,888
2024-01-15	28.585	28.779	28.440	28.537	28.537	64,201
2024-01-12	28.682	28.682	28.440	28.440	28.440	38,184
2024-01-11	28.682	28.682	28.440	28.682	28.682	46,440
2024-01-10	28.827	29.070	28.391	28.440	28.440	178,537
2024-01-09	29.118	29.118	28.730	28.827	28.827	79,588
2024-01-08	29.554	29.554	29.118	29.118	29.118	72,307
2024-01-05	29.409	29.457	29.409	29.409	29.409	34,963
2024-01-04	29.263	29.457	29.263	29.360	29.360	75,336
2024-01-03	29.263	29.409	29.263	29.263	29.263	39,216
2024-01-02	29.215	29.748	29.070	29.312	29.312	82,080
2023-12-29	29.554	29.554	29.360	29.457	29.457	56,760
2023-12-28	29.845	29.893	29.360	29.796	29.796	136,235
2023-12-27	30.039	30.039	29.845	29.942	29.942	67,398
2023-12-26	29.990	30.039	29.796	30.039	30.039	103,622
2023-12-25	29.312	30.232	29.312	30.039	30.039	277,860
2023-12-22	29.409	29.409	29.215	29.312	29.312	61,424
2023-12-21	29.360	29.409	29.312	29.409	29.409	75,442
2023-12-20	29.312	29.360	29.118	29.360	29.360	83,741
2023-12-19	29.312	29.360	29.070	29.312	29.312	41,548
2023-12-18	29.360	29.506	29.312	29.312	29.312	55,728
2023-12-15	28.973	29.748	28.973	29.506	29.506	206,040
2023-12-14	28.924	28.973	28.634	28.973	28.973	73,375
2023-12-13	28.779	28.924	28.585	28.924	28.924	107,433
2023-12-12	29.360	29.360	28.730	28.973	28.973	127,968
2023-12-11	29.360	29.360	29.118	29.360	29.360	93,380
2023-12-08	29.942	29.942	29.506	29.651	29.651	130,290
2023-12-07	28.876	30.862	28.827	30.087	30.087	567,748
2023-12-06	28.876	28.876	28.779	28.876	28.876	42,313
2023-12-05	28.779	28.876	28.730	28.876	28.876	78,948
2023-12-04	28.779	29.021	28.730	28.779	28.779	116,984
2023-12-01	28.779	28.876	28.730	28.876	28.876	47,632
2023-11-30	28.827	28.876	28.730	28.827	28.827	56,765
2023-11-29	28.682	28.924	28.682	28.730	28.730	27,864
2023-11-28	28.585	28.924	28.585	28.634	28.634	79,722
2023-11-27	28.682	28.730	28.294	28.634	28.634	94,319
2023-11-24	29.021	29.021	28.924	28.973	28.973	65,374
2023-11-23	29.312	29.360	29.166	29.166	29.166	60,991
2023-11-22	29.312	29.409	29.312	29.360	29.360	62,449
2023-11-21	29.312	29.409	29.263	29.312	29.312	68,458
2023-11-20	29.554	29.699	29.263	29.457	29.457	175,498
2023-11-17	29.263	29.603	29.166	29.554	29.554	231,482
2023-11-16	28.585	29.409	28.391	29.409	29.409	222,964
2023-11-15	28.585	28.682	27.810	28.440	28.440	189,218
2023-11-14	29.312	30.814	28.343	28.488	28.488	902,786
2023-11-13	26.308	28.827	26.308	28.827	28.827	732,725
2023-11-10	26.405	26.550	26.211	26.211	26.211	24,768
2023-11-09	26.114	26.647	26.114	26.405	26.405	41,280
2023-11-08	26.114	26.114	26.066	26.114	26.114	36,987
2023-11-07	26.211	26.211	26.114	26.114	26.114	17,544
2023-11-06	26.163	26.260	26.114	26.211	26.211	29,014

← NewerPage 12 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.