Forest Water Environmental Eng Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	28.779	28.779	28.440	28.488	28.488	51,600
2023-05-10	28.682	28.779	28.682	28.779	28.779	12,463
2023-05-09	29.263	29.263	28.294	28.730	28.730	76,374
2023-05-08	29.554	29.893	29.215	29.263	29.263	43,704
2023-05-05	29.166	29.263	29.118	29.215	29.215	40,392
2023-05-04	29.409	29.457	28.924	29.263	29.263	41,280
2023-05-03	29.166	29.263	28.973	29.070	29.070	47,571
2023-05-02	29.070	29.457	29.070	29.312	29.312	76,368
2023-04-28	28.488	28.973	28.488	28.924	28.924	45,441
2023-04-27	28.391	28.682	28.391	28.537	28.537	16,512
2023-04-26	28.391	28.537	28.294	28.537	28.537	33,075
2023-04-25	28.779	28.876	28.391	28.391	28.391	60,362
2023-04-24	29.603	29.603	28.730	28.779	28.779	65,019
2023-04-21	28.779	28.827	28.343	28.343	28.343	112,488
2023-04-20	29.312	29.312	28.779	28.827	28.827	89,113
2023-04-19	29.748	30.039	29.070	29.312	29.312	157,269
2023-04-18	29.893	30.039	29.845	29.845	29.845	78,432
2023-04-17	29.942	29.990	29.651	29.893	29.893	74,325
2023-04-14	30.523	30.717	29.893	29.893	29.893	177,722
2023-04-13	29.409	30.232	29.409	30.087	30.087	305,577
2023-04-12	29.409	29.554	29.312	29.360	29.360	98,084
2023-04-11	29.312	29.554	29.263	29.506	29.506	67,246
2023-04-10	28.779	29.360	28.682	29.360	29.360	83,610
2023-04-07	28.537	28.634	28.537	28.634	28.634	33,230
2023-04-06	28.924	29.070	28.391	28.585	28.585	88,825
2023-03-31	28.779	28.924	28.730	28.876	28.876	38,039
2023-03-30	28.730	28.827	28.682	28.730	28.730	52,033
2023-03-29	28.973	29.070	28.730	28.730	28.730	44,427
2023-03-28	29.070	29.118	28.730	28.779	28.779	88,752
2023-03-27	29.942	29.942	29.021	29.021	29.021	162,675
2023-03-24	30.039	30.039	29.263	29.457	29.457	133,128
2023-03-23	29.942	30.329	29.845	30.184	30.184	156,904
2023-03-22	30.232	30.232	29.845	29.845	29.845	127,220
2023-03-21	31.008	31.008	30.039	30.232	30.232	334,066
2023-03-20	29.021	31.492	29.021	30.475	30.475	425,482
2023-03-17	28.973	28.973	28.730	28.924	28.924	66,049
2023-03-16	29.651	29.651	28.682	28.876	28.876	225,259
2023-03-15	29.699	30.087	29.457	29.554	29.554	89,495
2023-03-14	29.215	30.184	29.215	29.651	29.651	99,074
2023-03-13	30.039	30.039	29.360	29.554	29.554	116,616
2023-03-10	30.668	30.668	29.651	29.942	29.942	199,461
2023-03-09	31.686	31.783	30.572	30.620	30.620	219,827
2023-03-08	31.008	31.298	31.008	31.201	31.201	208,940
2023-03-07	31.056	31.298	30.814	30.911	30.911	197,692
2023-03-06	31.008	31.347	30.523	30.959	30.959	272,523
2023-03-03	30.620	30.620	30.184	30.232	30.232	209,795
2023-03-02	30.329	30.911	30.039	30.572	30.572	227,068
2023-03-01	30.959	31.201	29.893	30.087	30.087	287,936
2023-02-24	31.831	31.831	29.845	30.426	30.426	554,579
2023-02-23	31.492	32.800	31.056	31.637	31.637	1,164,447
2023-02-22	30.717	31.880	30.426	30.959	30.959	1,139,647
2023-02-21	31.492	32.316	30.087	30.281	30.281	1,661,776
2023-02-20	28.004	30.135	27.907	30.135	30.135	679,524
2023-02-17	27.374	27.422	27.325	27.422	27.422	44,517
2023-02-16	27.374	27.374	27.132	27.325	27.325	52,849
2023-02-15	27.374	27.374	27.132	27.180	27.180	19,917
2023-02-14	27.229	27.277	27.132	27.277	27.277	21,672
2023-02-13	27.229	27.374	27.229	27.229	27.229	31,074
2023-02-10	27.374	27.374	27.229	27.229	27.229	27,864
2023-02-09	26.986	27.713	26.986	27.568	27.568	109,029

← NewerPage 15 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.