Forest Water Environmental Eng Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	39.195	40.407	38.953	40.213	40.213	395,431
2024-10-30	40.019	40.504	39.680	39.728	39.728	359,537
2024-10-29	40.358	40.358	39.438	39.971	39.971	423,447
2024-10-28	40.891	40.891	40.019	40.504	40.504	398,406
2024-10-25	40.988	41.230	40.794	40.891	40.891	224,416
2024-10-24	41.763	41.763	40.891	41.230	41.230	392,214
2024-10-23	40.940	42.442	40.794	41.763	41.763	732,013
2024-10-22	41.279	41.473	40.794	40.940	40.940	298,472
2024-10-21	41.133	41.279	40.891	41.279	41.279	430,563
2024-10-18	40.988	41.230	40.746	41.133	41.133	421,425
2024-10-17	40.794	41.230	40.697	40.940	40.940	310,069
2024-10-16	40.649	41.085	40.310	40.794	40.794	210,529
2024-10-15	41.182	41.279	40.455	40.504	40.504	503,946
2024-10-14	40.794	41.424	40.310	41.133	41.133	420,143
2024-10-11	41.279	41.812	40.504	40.746	40.746	1,186,962
2024-10-09	42.538	43.023	42.006	42.006	42.006	426,573
2024-10-08	43.120	43.120	41.521	42.490	42.490	809,537
2024-10-07	42.926	43.895	42.926	43.362	43.362	635,492
2024-10-04	44.380	44.380	42.538	42.829	42.829	805,308
2024-10-01	45.688	45.688	43.895	43.992	43.992	1,133,052
2024-09-30	45.058	46.124	44.573	44.913	44.913	1,583,226
2024-09-27	44.816	45.445	44.525	44.913	44.913	1,194,560
2024-09-26	46.172	46.269	44.913	44.913	44.913	1,601,056
2024-09-25	46.996	47.432	45.833	46.172	46.172	2,039,273
2024-09-24	47.287	47.723	46.221	46.511	46.511	1,688,100
2024-09-23	46.511	47.916	46.124	47.141	47.141	3,871,528
2024-09-20	45.155	47.141	43.798	47.141	47.141	7,038,299
2024-09-19	45.542	45.881	44.283	45.155	45.155	821,168
2024-09-18	45.445	46.172	45.106	45.203	45.203	1,190,018
2024-09-16	44.573	45.591	44.573	45.349	45.349	1,904,156
2024-09-13	44.767	45.300	44.573	44.622	44.622	1,241,620
2024-09-12	45.542	45.736	44.428	44.476	44.476	1,963,065
2024-09-11	44.089	45.252	43.798	45.009	45.009	2,887,070
2024-09-10	43.895	45.203	43.265	43.944	43.944	2,211,006
2024-09-09	41.715	42.975	41.376	42.829	42.829	546,974
2024-09-06	42.781	43.217	41.812	42.345	42.345	812,396
2024-09-05	43.750	44.476	41.715	41.763	41.763	1,502,037
2024-09-04	43.944	44.476	42.635	43.459	43.459	1,320,027
2024-09-03	45.881	45.881	45.155	45.445	45.445	1,181,696
2024-09-02	46.075	46.511	45.542	45.881	45.881	2,341,010
2024-08-30	44.864	45.881	44.331	45.445	45.445	1,896,209
2024-08-29	43.895	44.622	43.411	44.428	44.428	1,105,793
2024-08-28	43.895	45.106	43.653	44.234	44.234	4,323,215
2024-08-27	41.570	43.362	40.988	43.362	43.362	1,895,506
2024-08-26	41.182	41.424	40.649	41.424	41.424	827,828
2024-08-23	41.182	41.182	39.971	40.794	40.794	815,791
2024-08-22	41.570	41.763	40.940	41.037	41.037	582,122
2024-08-21	42.248	42.248	40.794	41.376	41.376	876,404
2024-08-20	41.230	42.732	40.891	41.666	41.666	2,209,734
2024-08-19	41.327	42.102	40.794	40.794	40.794	1,288,358
2024-08-16	41.666	42.102	41.133	41.133	41.133	1,430,884
2024-08-15	41.763	41.957	41.133	41.473	41.473	963,946
2024-08-14	41.376	41.860	40.843	41.618	41.618	1,325,120
2024-08-13	40.310	41.424	40.068	41.133	41.133	1,172,721
2024-08-12	40.116	41.279	38.663	40.310	40.310	1,765,249
2024-08-09	40.988	41.473	40.407	40.552	40.552	1,312,920
2024-08-08	40.843	40.940	39.825	40.164	40.164	996,363
2024-08-07	39.244	41.812	39.002	41.473	41.473	1,906,166
2024-08-06	40.891	41.327	36.821	38.953	38.953	3,169,364
2024-08-05	42.635	42.635	40.116	40.116	40.116	2,626,046

← NewerPage 9 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.