Forest Water Environmental Eng Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	32.900	33.250	32.800	33.250	33.250	210,920
2025-07-29	32.700	33.050	32.600	32.850	32.850	184,702
2025-07-28	32.700	33.050	32.650	32.800	32.800	300,260
2025-07-25	32.000	32.800	31.950	32.600	32.600	291,100
2025-07-24	31.900	32.500	31.800	32.000	32.000	91,925
2025-07-23	31.400	31.900	31.250	31.800	31.800	163,664
2025-07-22	32.200	32.400	31.550	31.550	30.825	433,276
2025-07-21	32.450	32.450	32.000	32.150	31.411	149,094
2025-07-18	33.250	33.250	32.050	32.100	31.362	310,231
2025-07-17	32.900	33.200	32.700	32.800	32.046	141,075
2025-07-16	33.400	33.700	32.900	32.900	32.900	201,656
2025-07-15	33.450	33.750	33.450	33.550	33.550	237,088
2025-07-14	33.100	33.850	32.800	33.450	33.450	276,000
2025-07-11	32.550	33.350	32.550	33.200	33.200	257,157
2025-07-10	32.450	32.650	32.250	32.450	32.450	188,320
2025-07-09	32.200	32.600	32.050	32.500	32.500	113,288
2025-07-08	32.000	32.600	31.900	32.050	32.050	72,032
2025-07-07	32.050	32.450	31.800	32.400	32.400	107,985
2025-07-04	33.500	33.500	32.300	32.300	32.300	181,284
2025-07-03	32.500	33.700	32.500	33.500	33.500	267,148
2025-07-02	32.050	32.800	32.050	32.500	32.500	89,355
2025-07-01	31.650	32.500	31.650	32.250	32.250	197,581
2025-06-30	31.850	32.050	31.800	31.800	31.800	96,417
2025-06-27	32.150	32.200	31.700	31.850	31.850	157,448
2025-06-26	31.900	32.300	31.650	32.150	32.150	173,110
2025-06-25	31.700	31.950	31.300	31.700	31.700	146,120
2025-06-24	31.550	32.100	31.500	31.700	31.700	114,101
2025-06-23	31.700	31.700	30.850	31.400	31.400	184,790
2025-06-20	32.500	32.500	31.400	31.700	31.700	198,248
2025-06-19	32.850	32.850	31.950	32.150	32.150	195,160
2025-06-18	32.800	32.950	32.200	32.850	32.850	253,321
2025-06-17	33.500	33.500	31.900	32.300	32.300	123,000
2025-06-16	31.950	32.250	31.650	32.250	32.250	194,493
2025-06-13	33.300	33.300	32.000	32.000	32.000	614,193
2025-06-12	34.200	34.200	33.200	33.200	33.200	277,160
2025-06-11	33.600	34.200	33.450	33.850	33.850	764,240
2025-06-10	33.050	33.350	32.900	33.000	33.000	154,233
2025-06-09	33.400	33.500	32.600	33.050	33.050	226,096
2025-06-06	33.300	33.400	33.000	33.300	33.300	147,256
2025-06-05	33.600	33.800	33.100	33.150	33.150	145,072
2025-06-04	33.150	33.650	33.100	33.500	33.500	296,150
2025-06-03	33.400	33.400	32.800	32.850	32.850	166,100
2025-06-02	33.500	33.550	33.000	33.450	33.450	150,000
2025-05-29	33.450	33.550	32.950	33.500	33.500	119,245
2025-05-28	33.800	33.800	33.200	33.400	33.400	194,064
2025-05-27	33.850	34.800	33.200	33.200	33.200	581,132
2025-05-26	32.800	33.900	32.800	33.900	33.900	541,414
2025-05-23	32.500	33.250	32.300	32.800	32.800	331,000
2025-05-22	32.000	32.750	31.850	32.500	32.500	279,101
2025-05-21	32.000	32.250	31.650	32.100	32.100	260,812
2025-05-20	32.600	32.850	31.900	32.000	32.000	368,064
2025-05-19	33.150	33.450	32.550	32.550	32.550	492,000
2025-05-16	32.700	33.400	32.400	33.100	33.100	532,108
2025-05-15	32.700	32.900	32.000	32.500	32.500	714,186
2025-05-14	31.900	32.550	31.500	31.700	31.700	494,096
2025-05-13	31.300	31.550	30.850	30.900	30.900	391,320
2025-05-12	30.900	31.150	30.750	31.000	31.000	296,064
2025-05-09	31.650	31.650	30.900	31.000	31.000	242,172
2025-05-08	30.900	31.500	30.900	31.450	31.450	399,431
2025-05-07	30.750	30.950	30.500	30.550	30.550	180,652

← NewerPage 6 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.