Forest Water Environmental Eng Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	41.000	41.000	40.050	40.500	40.500	1,667,176
2026-01-19	41.800	41.900	40.550	41.650	41.650	2,409,791
2026-01-16	42.550	44.300	41.300	41.850	41.850	12,387,744
2026-01-15	39.650	41.850	38.850	40.300	40.300	4,645,893
2026-01-14	39.050	39.750	38.850	39.450	39.450	1,528,924
2026-01-13	39.100	39.700	38.250	38.500	38.500	1,903,192
2026-01-12	37.700	40.350	37.350	39.100	39.100	3,984,680
2026-01-09	36.200	36.750	35.650	36.700	36.700	318,445
2026-01-08	35.750	35.950	35.500	35.950	35.950	295,608
2026-01-07	35.850	36.000	35.750	35.750	35.750	252,000
2026-01-06	35.700	36.850	35.700	35.850	35.850	243,477
2026-01-05	36.850	36.950	35.850	35.950	35.950	527,006
2026-01-02	37.550	37.800	36.800	36.950	36.950	351,195
2025-12-31	37.450	37.500	36.750	37.400	37.400	400,479
2025-12-30	37.550	37.550	37.000	37.350	37.350	176,562
2025-12-29	37.500	38.200	37.250	37.300	37.300	987,209
2025-12-26	35.750	36.650	35.750	36.650	36.650	381,172
2025-12-24	35.900	36.200	35.800	35.850	35.850	174,440
2025-12-23	36.100	36.100	35.800	35.900	35.900	98,229
2025-12-22	36.150	36.400	36.050	36.100	36.100	157,100
2025-12-19	35.650	36.000	35.650	36.000	36.000	200,302
2025-12-18	35.550	35.550	35.100	35.200	35.200	65,150
2025-12-17	35.700	35.700	35.200	35.200	35.200	87,067
2025-12-16	35.200	35.650	34.800	35.250	35.250	231,000
2025-12-15	35.350	35.750	35.000	35.400	35.400	96,009
2025-12-12	36.200	36.300	35.300	35.350	35.350	291,096
2025-12-11	36.800	36.800	35.600	35.800	35.800	484,507
2025-12-10	36.100	36.550	36.050	36.400	36.400	149,081
2025-12-09	36.000	36.100	35.650	36.050	36.050	148,021
2025-12-08	36.150	36.350	35.900	35.900	35.900	169,704
2025-12-05	36.050	36.250	35.850	36.100	36.100	94,685
2025-12-04	36.100	36.500	36.100	36.250	36.250	149,049
2025-12-03	35.700	36.200	35.700	36.200	36.200	247,026
2025-12-02	36.450	36.450	35.650	35.700	35.700	299,064
2025-12-01	36.650	36.650	35.900	36.000	36.000	286,262
2025-11-28	36.600	37.200	36.600	36.700	36.700	225,006
2025-11-27	36.250	36.500	36.150	36.400	36.400	171,115
2025-11-26	36.500	36.600	36.250	36.400	36.400	216,064
2025-11-25	35.700	36.150	35.500	36.050	36.050	179,014
2025-11-24	35.250	35.750	34.950	35.700	35.700	299,124
2025-11-21	35.300	35.700	34.800	35.450	35.450	332,000
2025-11-20	35.500	35.750	35.200	35.700	35.700	225,236
2025-11-19	35.400	35.450	34.850	35.100	35.100	481,478
2025-11-18	35.650	35.950	34.750	34.850	34.850	691,017
2025-11-17	37.000	37.000	35.550	35.600	35.600	986,139
2025-11-14	36.250	37.350	36.100	36.800	36.800	535,003
2025-11-13	38.000	39.200	36.750	36.850	36.850	4,167,438
2025-11-12	38.800	41.650	38.800	40.800	40.800	1,632,503
2025-11-11	37.450	39.150	37.200	38.600	38.600	905,824
2025-11-10	39.600	39.750	38.050	38.450	38.450	838,262
2025-11-07	39.350	39.950	39.150	39.750	39.750	482,424
2025-11-06	39.650	40.250	39.650	40.000	40.000	421,085
2025-11-05	39.950	39.950	39.050	39.650	39.650	721,056
2025-11-04	40.600	40.800	40.150	40.150	40.150	417,300
2025-11-03	40.900	41.250	40.550	40.700	40.700	374,504
2025-10-31	41.050	41.150	40.250	40.300	40.300	470,661
2025-10-30	41.900	41.900	40.900	41.050	41.050	501,924
2025-10-29	41.600	42.300	41.400	41.500	41.500	504,547
2025-10-28	42.500	42.500	41.300	41.850	41.850	509,616
2025-10-27	42.900	43.150	42.000	42.350	42.350	721,311

← NewerPage 4 of 21 · 1,220 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.