Forest Water Environmental Eng Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	37.250	37.600	37.200	37.350	37.350	140,968
2025-02-04	37.150	37.450	37.100	37.200	37.200	146,692
2025-02-03	37.700	37.700	36.950	37.050	37.050	261,400
2025-01-22	37.350	38.500	37.350	37.700	37.700	617,160
2025-01-21	37.600	37.600	36.950	37.450	37.450	298,064
2025-01-20	36.900	37.650	36.850	37.600	37.600	894,416
2025-01-17	36.000	36.400	36.000	36.150	36.150	118,592
2025-01-16	37.150	37.300	36.100	36.100	36.100	300,540
2025-01-15	36.300	37.050	36.100	37.050	37.050	285,388
2025-01-14	36.150	36.300	35.750	36.200	36.200	123,367
2025-01-13	36.950	37.200	35.700	35.850	35.850	333,467
2025-01-10	35.800	37.100	35.800	37.000	37.000	362,944
2025-01-09	36.150	36.650	35.550	35.550	35.550	240,585
2025-01-08	35.700	36.400	35.600	36.400	36.400	152,839
2025-01-07	36.400	36.500	36.050	36.150	36.150	181,444
2025-01-06	36.000	36.550	36.000	36.350	36.350	133,491
2025-01-03	36.250	36.400	35.500	35.950	35.950	181,519
2025-01-02	36.000	36.700	35.850	36.050	36.050	199,461
2024-12-31	36.100	36.250	35.850	36.000	36.000	167,690
2024-12-30	37.000	37.000	36.050	36.150	36.150	183,638
2024-12-27	37.850	37.850	36.650	36.800	36.800	188,518
2024-12-26	37.650	37.650	37.000	37.150	37.150	195,688
2024-12-25	36.700	37.150	36.600	37.100	37.100	152,058
2024-12-24	36.600	37.800	36.600	36.700	36.700	288,055
2024-12-23	35.900	36.950	35.900	36.750	36.750	147,035
2024-12-20	35.950	36.500	35.900	35.900	35.900	174,530
2024-12-19	36.100	36.550	36.100	36.250	36.250	181,010
2024-12-18	36.050	37.000	35.850	36.750	36.750	264,030
2024-12-17	37.800	37.800	36.200	36.300	36.300	246,000
2024-12-16	38.050	38.100	36.800	36.800	36.800	204,000
2024-12-13	38.700	38.700	37.700	38.050	38.050	341,000
2024-12-12	39.350	39.800	38.500	38.850	38.850	890,030
2024-12-11	39.450	39.500	38.150	38.950	38.950	960,132
2024-12-10	36.700	37.900	36.650	36.900	36.900	404,037
2024-12-09	36.300	36.600	36.050	36.400	36.400	134,955
2024-12-06	36.200	36.700	36.000	36.250	36.250	167,000
2024-12-05	36.600	36.900	36.100	36.100	36.100	149,324
2024-12-04	37.650	37.650	36.600	36.600	36.600	377,350
2024-12-03	36.450	37.800	36.450	37.650	37.650	336,000
2024-12-02	37.000	37.700	36.500	36.600	36.600	153,000
2024-11-29	36.100	36.750	35.900	36.650	36.650	123,150
2024-11-28	36.100	36.500	35.700	36.500	36.500	256,050
2024-11-27	36.700	37.000	36.050	36.050	36.050	161,000
2024-11-26	37.350	37.350	36.650	36.650	36.650	139,010
2024-11-25	36.750	37.500	36.450	37.300	37.300	215,105
2024-11-22	37.000	37.400	36.700	36.700	36.700	169,103
2024-11-21	37.100	37.100	36.000	36.750	36.750	132,040
2024-11-20	36.550	36.550	36.550	36.550	36.550	239,780
2024-11-19	36.250	36.700	36.250	36.600	36.600	157,100
2024-11-18	36.650	36.650	35.950	35.950	35.950	405,140
2024-11-15	36.150	37.600	36.000	36.650	36.650	344,000
2024-11-14	37.800	37.800	36.450	36.450	36.450	475,200
2024-11-13	37.650	38.400	37.650	37.800	37.800	253,063
2024-11-12	38.800	38.800	37.650	38.450	38.450	427,100
2024-11-11	39.800	39.800	38.600	39.000	39.000	374,150
2024-11-08	40.700	40.700	39.600	39.800	39.800	400,294
2024-11-07	39.800	40.500	39.800	40.300	40.300	299,467
2024-11-06	40.250	40.300	39.700	40.200	40.200	436,308
2024-11-05	39.800	40.350	39.800	40.250	40.250	144,360
2024-11-04	40.250	40.600	39.900	40.050	40.050	359,150

← NewerPage 8 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.