Fortune Electric Co., Ltd. (TPE:1519)
Taiwan
· Delayed Price · Currency is TWD 567.00
-18.00 (-3.08%)
Sep 26, 2025, 2:38 PM CST
Fortune Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 580.00 | 581.00 | 562.00 | 567.00 | 567.00 | -3.08% | 2,427,382 |
| Sep 25, 2025 | 590.00 | 602.00 | 583.00 | 585.00 | 585.00 | -0.34% | 2,250,253 |
| Sep 24, 2025 | 591.00 | 614.00 | 587.00 | 587.00 | 587.00 | 0.17% | 5,353,815 |
| Sep 23, 2025 | 589.00 | 594.00 | 582.00 | 586.00 | 586.00 | -0.17% | 1,114,157 |
| Sep 22, 2025 | 592.00 | 597.00 | 587.00 | 587.00 | 587.00 | -0.51% | 855,748 |
| Sep 19, 2025 | 599.00 | 602.00 | 590.00 | 590.00 | 590.00 | -0.67% | 1,441,383 |
| Sep 18, 2025 | 590.00 | 598.00 | 585.00 | 594.00 | 594.00 | 2.06% | 1,382,238 |
| Sep 17, 2025 | 592.00 | 596.00 | 582.00 | 582.00 | 582.00 | -1.69% | 1,595,331 |
| Sep 16, 2025 | 608.00 | 608.00 | 591.00 | 592.00 | 592.00 | -1.50% | 1,946,320 |
| Sep 15, 2025 | 613.00 | 613.00 | 598.00 | 601.00 | 601.00 | -1.15% | 1,241,907 |
| Sep 12, 2025 | 610.00 | 615.00 | 606.00 | 608.00 | 608.00 | 0.50% | 1,432,387 |
| Sep 11, 2025 | 627.00 | 633.00 | 602.00 | 605.00 | 605.00 | -3.04% | 4,582,203 |
| Sep 10, 2025 | 628.00 | 634.00 | 620.00 | 624.00 | 624.00 | 0.48% | 1,664,546 |
| Sep 9, 2025 | 635.00 | 639.00 | 621.00 | 621.00 | 621.00 | -1.27% | 2,299,154 |
| Sep 8, 2025 | 622.00 | 629.00 | 615.00 | 629.00 | 629.00 | 1.13% | 1,457,298 |
| Sep 5, 2025 | 634.00 | 635.00 | 617.00 | 622.00 | 622.00 | -1.11% | 2,777,302 |
| Sep 4, 2025 | 612.00 | 634.00 | 612.00 | 629.00 | 629.00 | 4.14% | 4,290,002 |
| Sep 3, 2025 | 606.00 | 615.00 | 599.00 | 604.00 | 604.00 | 0.67% | 2,658,154 |
| Sep 2, 2025 | 626.00 | 630.00 | 595.00 | 600.00 | 600.00 | -3.38% | 4,236,907 |
| Sep 1, 2025 | 657.00 | 662.00 | 610.00 | 621.00 | 621.00 | -4.02% | 5,890,294 |
| Aug 29, 2025 | 627.00 | 653.00 | 625.00 | 647.00 | 647.00 | 4.69% | 6,272,951 |
| Aug 28, 2025 | 635.00 | 635.00 | 618.00 | 618.00 | 618.00 | -1.59% | 2,471,702 |
| Aug 27, 2025 | 614.00 | 628.00 | 611.00 | 628.00 | 628.00 | 2.95% | 2,377,591 |
| Aug 26, 2025 | 607.00 | 613.00 | 602.00 | 610.00 | 610.00 | - | 1,850,754 |
| Aug 25, 2025 | 606.00 | 614.00 | 599.00 | 610.00 | 610.00 | 2.18% | 2,276,612 |
| Aug 22, 2025 | 610.00 | 612.00 | 596.00 | 597.00 | 597.00 | -2.13% | 3,114,700 |
| Aug 21, 2025 | 616.00 | 623.00 | 609.00 | 610.00 | 610.00 | -0.16% | 2,595,554 |
| Aug 20, 2025 | 611.00 | 619.00 | 595.00 | 611.00 | 611.00 | - | 3,206,637 |
| Aug 19, 2025 | 615.00 | 627.00 | 610.00 | 611.00 | 611.00 | 0.16% | 3,564,490 |
| Aug 18, 2025 | 617.00 | 618.00 | 605.00 | 610.00 | 610.00 | -1.61% | 4,235,565 |
| Aug 15, 2025 | 625.00 | 634.00 | 620.00 | 620.00 | 620.00 | -0.96% | 2,510,858 |
| Aug 14, 2025 | 656.00 | 656.00 | 622.00 | 626.00 | 626.00 | -3.84% | 6,341,801 |
| Aug 13, 2025 | 672.00 | 672.00 | 650.00 | 651.00 | 651.00 | -1.81% | 3,313,087 |
| Aug 12, 2025 | 679.00 | 684.00 | 650.00 | 663.00 | 663.00 | -1.78% | 4,165,730 |
| Aug 11, 2025 | 688.00 | 696.00 | 672.00 | 675.00 | 675.00 | -0.15% | 5,214,787 |
| Aug 8, 2025 | 675.00 | 676.00 | 664.00 | 676.00 | 676.00 | 1.05% | 3,202,726 |
| Aug 7, 2025 | 658.00 | 672.00 | 658.00 | 669.00 | 669.00 | 2.61% | 4,102,082 |
| Aug 6, 2025 | 648.00 | 657.00 | 647.00 | 652.00 | 652.00 | 0.62% | 1,726,258 |
| Aug 5, 2025 | 651.00 | 656.00 | 645.00 | 648.00 | 648.00 | 0.62% | 2,322,234 |
| Aug 4, 2025 | 649.00 | 654.00 | 642.00 | 644.00 | 644.00 | -1.98% | 2,998,314 |
| Aug 1, 2025 | 655.00 | 670.00 | 653.00 | 657.00 | 657.00 | -1.50% | 4,894,658 |
| Jul 31, 2025 | 665.00 | 674.00 | 659.00 | 667.00 | 667.00 | 0.60% | 5,033,191 |
| Jul 30, 2025 | 668.00 | 672.00 | 645.00 | 663.00 | 663.00 | 1.07% | 6,010,774 |
| Jul 29, 2025 | 650.00 | 674.00 | 645.00 | 656.00 | 656.00 | 2.50% | 10,935,958 |
| Jul 28, 2025 | 629.00 | 651.00 | 629.00 | 640.00 | 640.00 | 3.23% | 5,683,182 |
| Jul 25, 2025 | 610.00 | 629.00 | 603.00 | 620.00 | 620.00 | 3.49% | 9,452,943 |
| Jul 24, 2025 | 600.00 | 608.18 | 584.55 | 599.09 | 590.91 | -0.15% | 9,270,179 |
| Jul 23, 2025 | 561.82 | 605.45 | 561.82 | 600.00 | 591.81 | 8.55% | 12,107,483 |
| Jul 22, 2025 | 578.18 | 581.82 | 548.18 | 552.73 | 545.18 | -3.80% | 6,035,113 |
| Jul 21, 2025 | 574.55 | 575.45 | 567.27 | 574.55 | 566.70 | - | 3,108,201 |