Fortune Electric Co., Ltd. (1519.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 08, 2024 | 817.00 | 898.00 | 812.00 | 888.00 | 888.00 | 13,571,637 |
| May 07, 2024 | 800.00 | 820.00 | 780.00 | 817.00 | 817.00 | 7,246,013 |
| May 06, 2024 | 832.00 | 834.00 | 792.00 | 797.00 | 797.00 | 6,252,836 |
| May 03, 2024 | 813.00 | 839.00 | 805.00 | 818.00 | 818.00 | 9,684,681 |
| May 02, 2024 | 845.00 | 855.00 | 799.00 | 802.00 | 802.00 | 9,156,010 |
| Apr 30, 2024 | 853.00 | 853.00 | 815.00 | 847.00 | 847.00 | 9,237,090 |
| Apr 29, 2024 | 858.00 | 872.00 | 833.00 | 853.00 | 853.00 | 8,097,068 |
| Apr 26, 2024 | 875.00 | 898.00 | 842.00 | 854.00 | 854.00 | 11,102,614 |
| Apr 25, 2024 | 853.00 | 864.00 | 816.00 | 863.00 | 863.00 | 9,577,220 |
| Apr 24, 2024 | 851.00 | 860.00 | 804.00 | 854.00 | 854.00 | 12,014,477 |
| Apr 23, 2024 | 856.00 | 863.00 | 789.00 | 825.00 | 825.00 | 12,263,290 |
| Apr 22, 2024 | 930.00 | 952.00 | 824.00 | 824.00 | 824.00 | 11,412,413 |
| Apr 19, 2024 | 955.00 | 982.00 | 896.00 | 915.00 | 915.00 | 13,339,101 |
| Apr 18, 2024 | 960.00 | 984.00 | 933.00 | 955.00 | 955.00 | 13,488,712 |
| Apr 17, 2024 | 889.00 | 950.00 | 870.00 | 950.00 | 950.00 | 10,755,726 |
| Apr 16, 2024 | 862.00 | 896.00 | 828.00 | 864.00 | 864.00 | 12,442,188 |
| Apr 15, 2024 | 954.00 | 988.00 | 859.00 | 876.00 | 876.00 | 13,205,983 |
| Apr 12, 2024 | 896.00 | 946.00 | 893.00 | 946.00 | 946.00 | 5,895,182 |
| Apr 11, 2024 | 861.00 | 925.00 | 855.00 | 860.00 | 860.00 | 8,231,035 |
| Apr 10, 2024 | 859.00 | 894.00 | 811.00 | 857.00 | 857.00 | 7,127,091 |
| Apr 09, 2024 | 800.00 | 853.00 | 800.00 | 853.00 | 853.00 | 3,818,330 |
| Apr 08, 2024 | 826.00 | 872.00 | 775.00 | 776.00 | 776.00 | 6,620,549 |
| Apr 03, 2024 | 792.00 | 816.00 | 776.00 | 816.00 | 816.00 | 982,642 |
| Apr 02, 2024 | 750.00 | 792.00 | 744.00 | 792.00 | 792.00 | 678,416 |
| Apr 01, 2024 | 702.00 | 748.00 | 702.00 | 740.00 | 740.00 | 528,145 |
| Mar 29, 2024 | 670.00 | 686.00 | 661.00 | 668.00 | 668.00 | 513,000 |
| Mar 28, 2024 | 705.00 | 710.00 | 654.00 | 670.00 | 670.00 | 1,205,947 |
| Mar 27, 2024 | 779.00 | 787.00 | 710.00 | 710.00 | 710.00 | 1,018,191 |
| Mar 26, 2024 | 801.00 | 827.00 | 750.00 | 788.00 | 788.00 | 939,571 |
| Mar 25, 2024 | 720.00 | 785.00 | 720.00 | 785.00 | 785.00 | 884,517 |
| Mar 22, 2024 | 716.00 | 716.00 | 699.00 | 714.00 | 714.00 | 618,345 |
| Mar 21, 2024 | 676.00 | 700.00 | 676.00 | 700.00 | 700.00 | 819,153 |
| Mar 20, 2024 | 664.00 | 676.00 | 641.00 | 676.00 | 676.00 | 691,924 |
| Mar 19, 2024 | 673.00 | 680.00 | 655.00 | 660.00 | 660.00 | 1,004,396 |
| Mar 18, 2024 | 662.00 | 702.00 | 655.00 | 694.00 | 694.00 | 15,867,866 |
| Mar 15, 2024 | 650.00 | 684.00 | 642.00 | 665.00 | 665.00 | 22,176,702 |
| Mar 14, 2024 | 601.00 | 634.00 | 570.00 | 634.00 | 634.00 | 23,337,745 |
| Mar 13, 2024 | 548.00 | 577.00 | 539.00 | 577.00 | 577.00 | 17,116,250 |
| Mar 12, 2024 | 530.00 | 548.00 | 495.50 | 525.00 | 525.00 | 17,802,837 |
| Mar 11, 2024 | 504.00 | 514.00 | 502.00 | 514.00 | 514.00 | 867,503 |
| Mar 08, 2024 | 541.00 | 541.00 | 490.00 | 502.00 | 502.00 | 1,995,893 |
| Mar 07, 2024 | 562.00 | 562.00 | 526.00 | 541.00 | 541.00 | 1,166,676 |
| Mar 06, 2024 | 536.00 | 563.00 | 536.00 | 555.00 | 555.00 | 847,134 |
| Mar 05, 2024 | 528.00 | 549.00 | 527.00 | 549.00 | 549.00 | 1,142,898 |
| Mar 04, 2024 | 535.00 | 538.00 | 526.00 | 528.00 | 528.00 | 813,650 |
| Mar 01, 2024 | 539.00 | 539.00 | 526.00 | 538.00 | 538.00 | 1,013,077 |
| Feb 29, 2024 | 525.00 | 545.00 | 520.00 | 538.00 | 538.00 | 1,401,632 |
| Feb 27, 2024 | 538.00 | 545.00 | 525.00 | 528.00 | 528.00 | 1,140,072 |
| Feb 26, 2024 | 562.00 | 562.00 | 528.00 | 538.00 | 538.00 | 2,433,114 |
| Feb 23, 2024 | 528.00 | 568.00 | 515.00 | 560.00 | 560.00 | 15,670,161 |
| Feb 22, 2024 | 515.00 | 526.00 | 505.00 | 517.00 | 517.00 | 12,074,897 |
| Feb 21, 2024 | 508.00 | 525.00 | 506.00 | 507.00 | 507.00 | 11,331,672 |
| Feb 20, 2024 | 507.00 | 513.00 | 487.00 | 502.00 | 502.00 | 11,739,786 |
| Feb 19, 2024 | 508.00 | 530.00 | 500.00 | 502.00 | 502.00 | 13,638,175 |
| Feb 16, 2024 | 503.00 | 517.00 | 484.00 | 503.00 | 503.00 | 16,052,275 |
| Feb 15, 2024 | 498.00 | 519.00 | 496.00 | 496.00 | 496.00 | 10,584,173 |
| Feb 05, 2024 | 493.50 | 507.00 | 487.00 | 492.00 | 492.00 | 13,056,911 |
| Feb 02, 2024 | 520.00 | 520.00 | 484.00 | 488.50 | 488.50 | 19,505,171 |
| Feb 01, 2024 | 445.00 | 488.00 | 441.50 | 488.00 | 488.00 | 24,380,630 |
| Jan 31, 2024 | 421.00 | 459.00 | 417.00 | 444.00 | 444.00 | 22,446,686 |
| Jan 30, 2024 | 396.00 | 420.00 | 391.50 | 420.00 | 420.00 | 16,226,531 |
| Jan 29, 2024 | 381.00 | 396.00 | 380.00 | 395.50 | 395.50 | 13,215,117 |
| Jan 26, 2024 | 382.00 | 385.50 | 373.00 | 380.50 | 380.50 | 10,525,826 |
| Jan 25, 2024 | 392.00 | 393.00 | 380.00 | 380.50 | 380.50 | 10,214,590 |
| Jan 24, 2024 | 389.00 | 396.50 | 383.00 | 392.00 | 392.00 | 14,865,874 |
| Jan 23, 2024 | 372.00 | 393.00 | 372.00 | 385.00 | 385.00 | 19,429,867 |
| Jan 22, 2024 | 357.00 | 371.50 | 352.50 | 371.00 | 371.00 | 8,670,466 |
| Jan 19, 2024 | 364.50 | 367.00 | 352.00 | 354.50 | 354.50 | 9,227,698 |
| Jan 18, 2024 | 371.00 | 376.00 | 360.00 | 360.00 | 360.00 | 12,558,143 |
| Jan 17, 2024 | 373.00 | 377.50 | 363.50 | 367.00 | 367.00 | 12,057,367 |
| Jan 16, 2024 | 374.00 | 379.00 | 364.00 | 371.00 | 371.00 | 12,986,657 |
| Jan 15, 2024 | 381.00 | 397.50 | 372.00 | 376.50 | 376.50 | 33,997,679 |
| Jan 12, 2024 | 351.50 | 372.50 | 351.50 | 370.00 | 370.00 | 22,287,147 |
| Jan 11, 2024 | 368.50 | 373.00 | 348.50 | 352.50 | 352.50 | 21,990,652 |
| Jan 10, 2024 | 358.50 | 369.00 | 351.00 | 367.00 | 367.00 | 17,348,864 |
| Jan 09, 2024 | 346.00 | 366.50 | 341.50 | 362.00 | 362.00 | 20,033,307 |
| Jan 08, 2024 | 335.00 | 346.00 | 332.00 | 343.50 | 343.50 | 11,327,301 |
| Jan 05, 2024 | 333.00 | 335.00 | 327.50 | 334.00 | 334.00 | 10,382,122 |
| Jan 04, 2024 | 340.00 | 351.00 | 325.00 | 331.50 | 331.50 | 24,825,117 |
| Jan 03, 2024 | 340.00 | 347.00 | 333.00 | 339.50 | 339.50 | 14,923,368 |
| Jan 02, 2024 | 327.00 | 346.50 | 322.00 | 342.00 | 342.00 | 20,640,390 |
| Dec 29, 2023 | 358.00 | 360.50 | 317.00 | 327.00 | 327.00 | 34,532,389 |
| Dec 28, 2023 | 325.00 | 348.00 | 325.00 | 348.00 | 348.00 | 18,631,076 |
| Dec 27, 2023 | 316.50 | 323.50 | 316.50 | 316.50 | 316.50 | 8,576,518 |
| Dec 26, 2023 | 338.50 | 340.50 | 314.00 | 315.00 | 315.00 | 15,319,685 |
| Dec 25, 2023 | 326.00 | 341.00 | 326.00 | 333.50 | 333.50 | 12,087,736 |
| Dec 22, 2023 | 320.00 | 328.00 | 317.00 | 321.00 | 321.00 | 5,872,877 |
| Dec 21, 2023 | 326.00 | 327.50 | 318.50 | 318.50 | 318.50 | 6,192,691 |
| Dec 20, 2023 | 336.50 | 337.00 | 327.50 | 329.00 | 329.00 | 7,866,171 |
| Dec 19, 2023 | 343.00 | 346.00 | 325.00 | 332.50 | 332.50 | 9,451,932 |
| Dec 18, 2023 | 346.00 | 355.00 | 337.50 | 340.00 | 340.00 | 10,268,658 |
| Dec 15, 2023 | 363.00 | 371.50 | 347.00 | 347.50 | 347.50 | 16,918,913 |
| Dec 14, 2023 | 358.50 | 362.50 | 347.50 | 355.00 | 355.00 | 13,708,223 |
| Dec 13, 2023 | 358.00 | 369.50 | 355.00 | 355.50 | 355.50 | 19,074,499 |
| Dec 12, 2023 | 341.00 | 357.00 | 340.50 | 356.00 | 356.00 | 19,617,924 |
| Dec 11, 2023 | 365.00 | 371.50 | 330.50 | 339.00 | 339.00 | 19,935,189 |
| Dec 08, 2023 | 363.00 | 372.50 | 355.50 | 367.00 | 367.00 | 19,842,092 |
| Dec 07, 2023 | 341.50 | 376.00 | 341.50 | 360.50 | 360.50 | 31,871,635 |
| Dec 06, 2023 | 344.00 | 351.00 | 332.00 | 345.00 | 345.00 | 34,362,496 |
| Dec 05, 2023 | 308.00 | 340.00 | 307.00 | 340.00 | 340.00 | 34,382,632 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.