Forest Water Environmental Eng Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	42.000	42.350	41.600	42.050	42.050	629,936
2025-10-22	42.250	42.350	41.600	42.000	42.000	518,637
2025-10-21	42.850	42.850	41.750	42.250	42.250	1,042,832
2025-10-20	43.500	44.500	42.550	42.650	42.650	1,914,714
2025-10-17	41.500	42.500	41.250	42.450	42.450	858,057
2025-10-16	42.600	42.700	41.300	41.750	41.750	1,448,395
2025-10-15	41.600	42.800	41.400	42.150	42.150	2,092,416
2025-10-14	43.500	43.500	41.200	41.800	41.800	4,896,216
2025-10-13	39.200	41.250	39.200	40.850	40.850	3,965,155
2025-10-09	37.100	38.300	37.100	37.500	37.500	580,745
2025-10-08	36.350	37.100	36.350	37.050	37.050	521,497
2025-10-07	36.400	37.300	36.300	36.350	36.350	423,512
2025-10-03	36.650	36.650	35.600	35.850	35.850	382,035
2025-10-02	36.500	36.800	36.450	36.450	36.450	226,064
2025-10-01	36.000	36.800	36.000	36.450	36.450	453,736
2025-09-30	35.900	35.950	35.650	35.850	35.850	133,015
2025-09-29	35.650	35.650	35.650	35.650	35.650	0
2025-09-26	35.850	35.950	35.050	35.650	35.650	294,413
2025-09-25	35.900	36.650	35.900	36.100	36.100	296,160
2025-09-24	35.800	36.200	35.500	35.900	35.900	279,050
2025-09-23	35.900	35.900	35.350	35.700	35.700	200,357
2025-09-22	36.000	36.700	35.750	35.750	35.750	347,672
2025-09-19	35.800	36.300	35.400	35.900	35.900	482,192
2025-09-18	35.200	35.450	35.000	35.100	35.100	149,032
2025-09-17	35.000	35.800	35.000	35.100	35.100	179,000
2025-09-16	34.200	35.450	34.200	35.000	35.000	222,052
2025-09-15	34.900	34.900	34.500	34.500	34.500	178,051
2025-09-12	35.300	35.300	34.900	34.900	34.900	298,876
2025-09-11	36.300	36.500	34.950	35.150	35.150	634,004
2025-09-10	36.600	36.850	36.200	36.250	36.250	360,324
2025-09-09	36.900	37.000	36.200	36.600	36.600	367,645
2025-09-08	37.400	37.500	36.800	36.900	36.900	283,073
2025-09-05	37.400	37.700	36.600	37.400	37.400	523,256
2025-09-04	35.850	38.000	35.400	37.350	37.350	1,178,775
2025-09-03	35.950	36.300	35.250	35.300	35.300	405,065
2025-09-02	37.400	37.400	35.700	36.100	36.100	411,226
2025-09-01	36.950	37.550	36.250	36.850	36.850	470,666
2025-08-29	37.000	37.300	36.700	36.950	36.950	680,474
2025-08-28	36.350	36.950	36.150	36.650	36.650	360,326
2025-08-27	35.800	36.500	35.600	36.100	36.100	380,120
2025-08-26	36.350	36.950	35.600	35.800	35.800	310,098
2025-08-25	36.700	37.300	36.100	36.350	36.350	325,400
2025-08-22	37.000	37.500	36.500	36.500	36.500	559,338
2025-08-21	34.800	37.150	34.800	36.700	36.700	549,576
2025-08-20	35.700	35.700	34.800	34.800	34.800	323,850
2025-08-19	36.100	36.150	35.450	35.700	35.700	288,582
2025-08-18	35.050	36.050	34.800	36.000	36.000	638,774
2025-08-15	34.650	34.950	34.300	34.900	34.900	267,191
2025-08-14	35.000	35.150	34.600	34.650	34.650	193,994
2025-08-13	35.350	35.700	34.400	34.750	34.750	785,108
2025-08-12	34.250	35.250	34.150	35.100	35.100	611,719
2025-08-11	34.400	35.100	34.250	34.250	34.250	290,192
2025-08-08	34.600	34.800	34.250	34.800	34.800	396,133
2025-08-07	34.300	34.600	33.850	34.500	34.500	386,874
2025-08-06	34.200	34.400	33.900	34.150	34.150	209,064
2025-08-05	34.200	34.600	33.600	33.850	33.850	362,500
2025-08-04	33.000	34.100	32.900	34.100	34.100	425,164
2025-08-01	32.150	33.350	31.500	33.200	33.200	456,003
2025-07-31	33.350	33.350	32.100	32.150	32.150	410,228
2025-07-30	32.900	33.250	32.800	33.250	33.250	210,920

← NewerPage 5 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.