Forest Water Environmental Eng Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	30.800	31.100	30.450	30.750	30.750	230,000
2025-05-05	31.450	31.650	30.150	30.700	30.700	439,556
2025-05-02	30.100	31.350	30.000	31.000	31.000	540,154
2025-04-30	30.050	30.950	29.900	29.900	29.900	249,648
2025-04-29	29.500	30.150	29.350	30.150	30.150	384,306
2025-04-28	29.150	29.550	28.850	29.350	29.350	227,664
2025-04-25	28.950	29.000	28.700	28.850	28.850	180,003
2025-04-24	28.800	29.400	28.350	28.350	28.350	212,176
2025-04-23	28.450	28.750	28.400	28.400	28.400	217,104
2025-04-22	27.550	28.400	27.400	27.800	27.800	252,000
2025-04-21	29.000	29.050	28.200	28.200	28.200	233,050
2025-04-18	29.600	29.600	29.000	29.000	29.000	232,000
2025-04-17	29.000	29.350	28.700	29.250	29.250	245,038
2025-04-16	30.050	30.100	29.200	29.200	29.200	329,149
2025-04-15	28.850	30.300	28.750	30.050	30.050	294,128
2025-04-14	29.600	30.100	28.800	28.850	28.850	696,064
2025-04-11	27.250	29.200	26.250	29.200	29.200	1,171,128
2025-04-10	27.250	27.250	27.000	27.250	27.250	579,128
2025-04-09	27.500	27.550	24.800	24.800	24.800	1,169,993
2025-04-08	26.600	27.800	26.200	27.550	27.550	1,638,397
2025-04-07	28.800	28.800	28.800	28.800	28.800	356,300
2025-04-02	31.800	32.100	31.300	32.000	32.000	273,067
2025-04-01	31.900	32.150	31.500	31.700	31.700	368,524
2025-03-31	31.300	32.250	31.100	31.500	31.500	754,102
2025-03-28	34.000	34.350	32.250	32.600	32.600	693,333
2025-03-27	33.800	34.450	33.600	33.950	33.950	492,184
2025-03-26	33.050	33.950	33.050	33.450	33.450	992,296
2025-03-25	35.000	35.150	32.850	32.900	32.900	2,347,908
2025-03-24	35.500	35.800	34.800	34.800	34.800	4,156,863
2025-03-21	36.150	37.900	34.750	34.750	34.750	6,798,384
2025-03-20	35.850	36.150	35.700	36.000	36.000	403,096
2025-03-19	36.150	36.300	35.700	35.700	35.700	565,540
2025-03-18	36.850	37.000	36.100	36.100	36.100	675,346
2025-03-17	36.700	37.100	36.500	36.700	36.700	336,129
2025-03-14	37.450	37.450	36.550	36.800	36.800	640,256
2025-03-13	38.700	38.750	37.500	38.000	38.000	431,710
2025-03-12	38.250	38.600	38.050	38.400	38.400	207,374
2025-03-11	37.950	38.350	37.300	38.250	38.250	210,057
2025-03-10	38.600	39.000	38.500	38.500	38.500	206,192
2025-03-07	38.700	39.200	38.600	38.600	38.600	279,137
2025-03-06	39.000	39.500	38.650	38.650	38.650	513,114
2025-03-05	37.750	38.450	37.550	38.450	38.450	192,300
2025-03-04	37.500	38.000	37.200	37.850	37.850	205,072
2025-03-03	37.500	38.200	37.200	37.750	37.750	281,190
2025-02-27	38.550	38.750	37.700	37.750	37.750	379,390
2025-02-26	38.850	39.100	38.500	38.500	38.500	261,098
2025-02-25	39.750	39.750	38.850	38.850	38.850	551,160
2025-02-24	39.250	40.300	39.200	39.950	39.950	962,480
2025-02-21	39.000	39.800	38.700	39.300	39.300	749,320
2025-02-20	38.400	38.800	38.350	38.600	38.600	394,459
2025-02-19	38.600	39.150	38.300	38.400	38.400	486,707
2025-02-18	38.100	38.400	37.950	38.400	38.400	476,337
2025-02-17	38.550	38.550	37.950	38.100	38.100	284,301
2025-02-14	37.850	38.400	37.600	38.250	38.250	267,664
2025-02-13	37.800	38.300	37.550	37.850	37.850	225,096
2025-02-12	37.800	38.000	37.400	37.650	37.650	117,066
2025-02-11	38.400	38.750	37.700	37.700	37.700	348,402
2025-02-10	38.050	38.800	37.900	38.650	38.650	278,356
2025-02-07	38.100	38.200	37.800	38.050	38.050	172,343
2025-02-06	37.650	38.450	37.350	38.150	38.150	463,872

← NewerPage 7 of 21 · 1,216 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.