Forest Water Environmental Eng Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	29.215	29.215	29.118	29.166	28.316	69,908
2022-08-09	29.070	29.506	29.070	29.263	28.411	36,359
2022-08-08	28.973	29.118	28.973	29.021	28.175	26,109
2022-08-05	29.070	29.118	29.021	29.070	28.222	33,376
2022-08-04	29.070	29.118	28.827	29.070	28.222	36,120
2022-08-03	28.924	29.070	28.924	29.070	28.222	11,392
2022-08-02	29.070	29.070	28.779	28.973	28.128	49,969
2022-08-01	29.118	29.166	29.021	29.118	28.269	26,845
2022-07-29	28.973	29.118	28.973	29.118	28.269	30,965
2022-07-28	29.166	29.166	28.876	29.021	28.175	46,440
2022-07-27	29.021	29.118	29.021	29.070	28.222	24,355
2022-07-26	28.876	28.973	28.779	28.973	28.128	70,182
2022-07-25	29.070	29.166	28.827	28.973	28.128	12,388
2022-07-22	28.973	29.166	28.973	29.070	28.222	21,672
2022-07-21	28.876	28.876	28.779	28.876	28.034	32,064
2022-07-20	29.070	29.166	28.924	28.924	28.081	34,562
2022-07-19	28.973	29.118	28.924	29.070	28.222	31,068
2022-07-18	28.973	29.215	28.973	28.973	28.128	28,951
2022-07-15	28.973	29.021	28.973	28.973	28.128	9,552
2022-07-14	28.924	29.263	28.876	29.166	28.316	18,576
2022-07-13	29.166	29.312	29.166	29.215	28.364	13,932
2022-07-12	29.263	29.651	28.973	29.118	28.269	23,736
2022-07-11	29.166	30.039	29.166	29.554	28.693	95,032
2022-07-08	28.876	28.876	28.779	28.779	27.940	10,320
2022-07-07	28.391	28.827	28.294	28.730	27.893	17,544
2022-07-06	28.924	28.924	28.391	28.391	27.564	28,075
2022-07-05	29.166	29.166	28.537	28.924	28.081	20,712
2022-07-04	28.779	29.021	28.246	28.730	27.893	36,228
2022-07-01	29.118	29.215	28.198	28.198	27.376	72,364
2022-06-30	29.554	29.554	29.118	29.118	28.269	50,568
2022-06-29	29.409	29.748	29.409	29.554	28.693	16,520
2022-06-28	29.312	29.603	29.263	29.409	28.552	12,446
2022-06-27	29.506	29.699	29.409	29.506	28.646	77,472
2022-06-24	29.409	29.457	29.215	29.263	28.411	45,428
2022-06-23	28.924	29.360	28.924	29.166	28.316	28,896
2022-06-22	29.360	29.360	28.924	29.070	28.222	39,407
2022-06-21	29.118	29.409	29.118	29.409	28.552	39,285
2022-06-20	29.166	29.263	28.973	29.021	28.175	64,128
2022-06-17	29.506	29.506	29.215	29.215	28.364	27,967
2022-06-16	29.748	29.748	29.409	29.506	28.646	21,953
2022-06-15	29.215	29.699	29.215	29.651	28.787	69,800
2022-06-14	29.554	29.554	29.118	29.166	28.316	68,112
2022-06-13	29.651	29.651	29.215	29.554	28.693	45,008
2022-06-10	29.506	29.603	29.457	29.603	28.740	15,480
2022-06-09	29.651	29.651	29.554	29.651	28.787	23,354
2022-06-08	29.603	29.651	29.506	29.651	28.787	42,384
2022-06-07	29.603	29.699	29.603	29.603	28.740	25,872
2022-06-06	29.506	29.699	29.506	29.651	28.787	35,323
2022-06-02	29.409	29.554	29.409	29.554	28.693	32,147
2022-06-01	29.263	29.409	29.263	29.409	28.552	5,676
2022-05-31	29.457	29.457	29.118	29.263	28.411	43,344
2022-05-30	29.409	29.457	29.312	29.457	28.599	32,075
2022-05-27	29.409	29.409	29.215	29.360	28.505	26,255
2022-05-26	29.312	29.360	29.118	29.263	28.411	35,136
2022-05-25	29.118	29.166	29.118	29.166	28.316	12,384
2022-05-24	29.263	29.263	29.118	29.118	28.269	30,795
2022-05-23	29.457	29.506	29.166	29.166	28.316	26,843
2022-05-20	29.215	29.457	29.118	29.457	28.599	21,672
2022-05-19	29.263	29.263	29.070	29.263	28.411	31,992
2022-05-18	29.263	29.554	29.263	29.554	28.693	65,233

← NewerPage 18 of 21 · 1,222 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.