Forest Water Environmental Eng Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	28.682	28.876	28.682	28.779	28.779	49,742
2023-08-07	28.537	28.876	28.537	28.827	28.827	38,194
2023-08-04	28.876	28.924	28.827	28.827	28.827	42,321
2023-08-02	28.973	29.021	28.876	28.876	28.876	44,685
2023-08-01	28.973	29.070	28.973	29.021	29.021	14,534
2023-07-31	29.021	29.021	28.924	28.973	28.973	25,800
2023-07-28	29.070	29.070	28.973	28.973	28.973	26,419
2023-07-27	28.973	29.070	28.973	29.070	29.070	10,578
2023-07-26	28.973	29.166	28.924	28.973	28.973	40,503
2023-07-25	28.973	29.651	28.876	29.166	29.166	113,520
2023-07-24	29.263	29.312	28.924	29.021	29.021	61,105
2023-07-21	29.312	29.603	29.215	29.263	29.263	116,972
2023-07-20	29.021	29.457	28.973	29.312	29.312	92,880
2023-07-19	28.973	28.973	28.876	28.973	28.973	37,152
2023-07-18	29.166	29.166	28.876	28.973	28.973	84,751
2023-07-17	29.070	29.360	29.070	29.166	29.166	100,109
2023-07-14	29.166	29.166	28.924	28.973	28.973	45,517
2023-07-13	28.973	29.166	28.876	29.021	29.021	51,600
2023-07-12	29.070	29.166	28.876	28.924	28.924	100,249
2023-07-11	28.876	29.215	28.876	29.070	29.070	48,504
2023-07-10	28.924	29.360	28.876	29.070	29.070	57,965
2023-07-07	28.682	28.924	28.585	28.924	28.924	24,861
2023-07-06	28.779	28.876	28.682	28.730	28.730	54,077
2023-07-05	29.021	29.021	28.924	28.924	28.924	28,902
2023-07-04	29.554	29.554	28.924	29.021	29.021	68,112
2023-07-03	28.973	29.118	28.973	29.118	29.118	45,408
2023-06-30	28.537	29.118	28.537	28.924	28.924	56,326
2023-06-29	28.924	29.118	28.924	29.118	29.118	69,144
2023-06-28	28.973	29.118	28.827	28.924	28.924	45,408
2023-06-27	28.924	29.118	28.827	28.973	28.973	81,680
2023-06-26	28.779	28.827	28.634	28.827	28.827	36,177
2023-06-21	28.488	28.827	28.440	28.827	28.827	62,067
2023-06-20	28.585	28.585	28.440	28.488	28.488	39,381
2023-06-19	28.779	28.779	28.440	28.585	28.585	60,643
2023-06-16	28.876	28.876	28.343	28.440	28.440	56,234
2023-06-15	28.585	28.585	28.343	28.585	28.585	56,760
2023-06-14	28.440	28.585	28.343	28.343	28.343	48,916
2023-06-13	28.440	28.440	28.343	28.343	28.343	39,000
2023-06-12	28.440	28.537	28.343	28.343	28.343	43,808
2023-06-09	28.294	28.585	28.149	28.440	28.440	44,479
2023-06-08	28.634	28.634	28.488	28.488	28.488	10,742
2023-06-07	28.246	28.779	28.246	28.682	28.682	63,016
2023-06-06	28.198	28.827	28.198	28.488	28.488	81,838
2023-06-05	28.101	28.391	28.052	28.149	28.149	64,092
2023-06-02	28.149	28.343	27.955	28.052	28.052	60,919
2023-06-01	28.101	28.198	28.052	28.149	28.149	27,012
2023-05-31	28.004	28.391	28.004	28.101	28.101	32,105
2023-05-30	28.198	28.198	27.955	28.004	28.004	43,344
2023-05-29	28.343	28.488	27.907	27.955	27.955	119,764
2023-05-26	28.730	28.730	28.343	28.343	28.343	72,335
2023-05-25	29.070	29.070	28.634	28.730	28.730	60,202
2023-05-24	28.779	28.973	28.779	28.876	28.876	20,719
2023-05-23	28.827	29.021	28.682	28.924	28.924	28,101
2023-05-22	28.488	28.973	28.488	28.827	28.827	55,872
2023-05-19	29.070	29.118	28.876	28.973	28.973	31,996
2023-05-18	28.876	29.312	28.730	29.118	29.118	37,250
2023-05-17	28.537	29.263	28.537	29.070	29.070	113,582
2023-05-16	28.246	28.585	28.149	28.488	28.488	48,528
2023-05-15	28.440	28.634	28.198	28.440	28.440	87,720
2023-05-12	28.391	28.682	28.343	28.634	28.634	46,440

← NewerPage 14 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.