Forest Water Environmental Eng Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	45.050	45.050	43.600	44.250	44.250	244,004
2026-07-22	44.400	45.350	43.700	44.500	44.500	603,001
2026-07-21	43.600	44.250	43.600	44.200	44.200	383,054
2026-07-20	44.750	44.750	42.750	43.600	43.600	662,045
2026-07-17	46.300	46.300	43.900	44.000	44.000	762,900
2026-07-16	45.050	47.300	44.950	46.700	46.700	784,052
2026-07-15	43.500	45.950	43.500	45.150	45.150	747,132
2026-07-14	45.350	45.350	42.800	43.500	43.500	970,509
2026-07-13	45.650	46.000	44.850	45.100	45.100	602,005
2026-07-10	45.600	45.600	45.600	45.600	45.600	0
2026-07-09	45.800	46.200	45.450	45.600	45.600	444,030
2026-07-08	46.200	46.200	45.050	45.400	45.400	746,134
2026-07-07	48.800	48.800	45.500	45.600	45.600	2,635,213
2026-07-06	49.250	49.500	48.600	48.600	48.600	531,181
2026-07-03	48.550	50.400	48.350	49.150	49.150	1,066,044
2026-07-02	48.950	49.350	48.350	48.400	48.400	510,000
2026-07-01	50.800	50.800	48.500	48.600	48.600	1,416,450
2026-06-30	48.950	50.700	48.700	50.400	50.400	954,544
2026-06-29	48.100	49.350	48.100	48.700	48.700	718,358
2026-06-26	49.600	49.950	48.100	48.100	48.100	1,348,460
2026-06-25	51.000	51.000	49.350	49.600	49.600	1,227,786
2026-06-24	50.800	52.300	50.000	50.400	50.400	1,695,530
2026-06-23	50.900	51.500	49.650	50.800	50.800	1,258,088
2026-06-22	50.000	51.000	49.150	50.800	50.800	2,361,080
2026-06-18	50.000	50.700	49.300	50.000	50.000	1,340,720
2026-06-17	49.200	50.900	49.100	50.300	50.300	1,130,294
2026-06-16	52.100	52.100	49.450	49.500	49.500	1,763,649
2026-06-15	51.900	53.000	50.900	51.500	51.500	2,330,908
2026-06-12	53.500	53.500	51.500	51.800	51.800	2,458,078
2026-06-11	50.200	54.800	49.950	52.000	52.000	4,212,280
2026-06-10	53.600	54.500	50.100	50.300	50.300	3,479,071
2026-06-09	53.700	55.200	53.400	53.600	53.600	3,009,074
2026-06-08	49.050	54.500	49.050	53.900	53.900	3,547,435
2026-06-05	53.300	55.600	53.000	54.400	54.400	4,285,038
2026-06-04	52.200	57.200	51.700	54.600	54.600	13,596,188
2026-06-03	55.000	55.600	53.000	53.400	53.400	5,311,442
2026-06-02	55.700	57.000	53.900	56.000	56.000	12,505,569
2026-06-01	52.400	55.400	50.800	55.400	55.400	6,306,191
2026-05-29	46.700	50.500	46.100	50.400	50.400	6,725,861
2026-05-28	43.800	46.950	43.800	45.950	45.950	4,120,574
2026-05-27	42.250	43.300	41.750	42.850	42.850	2,026,674
2026-05-26	42.150	42.800	41.200	42.100	42.100	1,711,469
2026-05-25	40.050	42.300	40.050	41.900	41.900	2,002,780
2026-05-22	40.550	40.550	39.700	39.800	39.800	1,492,213
2026-05-21	41.000	41.200	39.200	40.700	40.700	4,249,130
2026-05-20	37.750	39.750	37.600	39.750	39.750	3,542,395
2026-05-19	35.900	36.650	35.900	36.150	36.150	582,500
2026-05-18	34.800	36.150	34.800	35.850	35.850	815,000
2026-05-15	35.200	35.600	34.600	34.800	34.800	590,160
2026-05-14	35.400	35.700	34.250	34.350	34.350	761,343
2026-05-13	33.850	33.950	33.550	33.650	33.650	403,000
2026-05-12	34.200	34.200	33.800	33.900	33.900	613,079
2026-05-11	34.600	34.600	34.150	34.200	34.200	648,384
2026-05-08	35.700	35.700	34.150	34.600	34.600	888,293
2026-05-07	35.200	35.550	35.050	35.400	35.400	457,632
2026-05-06	35.200	35.400	35.000	35.150	35.150	560,730
2026-05-05	35.600	35.600	34.700	35.200	35.200	887,032
2026-05-04	35.750	35.900	35.350	35.400	35.400	716,960
2026-04-30	36.500	36.500	35.650	35.900	35.900	785,224
2026-04-29	36.600	36.650	36.200	36.300	36.300	306,855

← NewerPage 2 of 5 · 244 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.