Fortune Electric Co., Ltd. (TPE:1519)
Taiwan · Delayed Price · Currency is TWD 704.00
+13.00 (1.88%)
At close: Dec 3, 2025
Fortune Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 703.00 | 703.00 | 692.00 | 699.00 | - | 1.16% | 1,137,611 |
| Dec 2, 2025 | 711.00 | 718.00 | 691.00 | 691.00 | 691.00 | -2.26% | 3,516,568 |
| Dec 1, 2025 | 717.00 | 727.00 | 707.00 | 707.00 | 707.00 | 1.00% | 3,523,660 |
| Nov 28, 2025 | 738.00 | 738.00 | 698.00 | 700.00 | 700.00 | -3.98% | 4,438,242 |
| Nov 27, 2025 | 704.00 | 743.00 | 704.00 | 729.00 | 729.00 | 4.89% | 5,609,126 |
| Nov 26, 2025 | 689.00 | 704.00 | 677.00 | 695.00 | 695.00 | 2.06% | 3,102,280 |
| Nov 25, 2025 | 720.00 | 721.00 | 677.00 | 681.00 | 681.00 | -3.54% | 4,210,877 |
| Nov 24, 2025 | 701.00 | 729.00 | 698.00 | 706.00 | 706.00 | 2.62% | 4,656,178 |
| Nov 21, 2025 | 721.00 | 780.00 | 687.00 | 688.00 | 688.00 | -6.90% | 12,908,300 |
| Nov 20, 2025 | 789.00 | 803.00 | 732.00 | 739.00 | 739.00 | -1.47% | 7,500,722 |
| Nov 19, 2025 | 716.00 | 750.00 | 716.00 | 750.00 | 750.00 | 6.08% | 1,152,161 |
| Nov 18, 2025 | 740.00 | 740.00 | 706.00 | 707.00 | 707.00 | -4.20% | 799,533 |
| Nov 17, 2025 | 737.00 | 739.00 | 730.00 | 738.00 | 738.00 | 2.22% | 617,266 |
| Nov 14, 2025 | 725.00 | 736.00 | 722.00 | 722.00 | 722.00 | -3.09% | 1,116,653 |
| Nov 13, 2025 | 769.00 | 769.00 | 737.00 | 745.00 | 745.00 | -2.61% | 1,008,586 |
| Nov 12, 2025 | 765.00 | 770.00 | 759.00 | 765.00 | 765.00 | 0.92% | 710,087 |
| Nov 11, 2025 | 775.00 | 780.00 | 758.00 | 758.00 | 758.00 | -1.56% | 1,193,090 |
| Nov 10, 2025 | 765.00 | 770.00 | 750.00 | 770.00 | 770.00 | 3.22% | 1,144,535 |
| Nov 7, 2025 | 755.00 | 774.00 | 743.00 | 746.00 | 746.00 | -2.48% | 1,587,408 |
| Nov 6, 2025 | 785.00 | 785.00 | 765.00 | 765.00 | 765.00 | -2.55% | 2,119,821 |
| Nov 5, 2025 | 748.00 | 788.00 | 742.00 | 785.00 | 785.00 | 1.68% | 9,688,689 |
| Nov 4, 2025 | 800.00 | 816.00 | 763.00 | 772.00 | 772.00 | -1.78% | 18,118,770 |
| Nov 3, 2025 | 751.00 | 786.00 | 740.00 | 786.00 | 786.00 | 9.93% | 16,158,880 |
| Oct 31, 2025 | 655.00 | 715.00 | 651.00 | 715.00 | 715.00 | 10.00% | 12,447,100 |
| Oct 30, 2025 | 609.00 | 658.00 | 608.00 | 650.00 | 650.00 | 7.62% | 11,475,970 |
| Oct 29, 2025 | 622.00 | 622.00 | 604.00 | 604.00 | 604.00 | -2.27% | 3,583,436 |
| Oct 28, 2025 | 590.00 | 618.00 | 588.00 | 618.00 | 618.00 | 4.39% | 6,332,938 |
| Oct 27, 2025 | 591.00 | 594.00 | 581.00 | 592.00 | 592.00 | 1.37% | 1,285,010 |
| Oct 23, 2025 | 596.00 | 599.00 | 584.00 | 584.00 | 584.00 | -2.67% | 1,616,099 |
| Oct 22, 2025 | 600.00 | 605.00 | 599.00 | 600.00 | 600.00 | - | 1,496,669 |
| Oct 21, 2025 | 596.00 | 604.00 | 593.00 | 600.00 | 600.00 | 1.87% | 2,735,432 |
| Oct 20, 2025 | 608.00 | 614.00 | 587.00 | 589.00 | 589.00 | -1.01% | 2,752,773 |
| Oct 17, 2025 | 590.00 | 605.00 | 586.00 | 595.00 | 595.00 | - | 2,534,087 |
| Oct 16, 2025 | 588.00 | 604.00 | 586.00 | 595.00 | 595.00 | 4.20% | 4,690,596 |
| Oct 15, 2025 | 554.00 | 574.00 | 553.00 | 571.00 | 571.00 | 3.63% | 1,553,051 |
| Oct 14, 2025 | 561.00 | 570.00 | 551.00 | 551.00 | 551.00 | -0.72% | 1,736,501 |
| Oct 13, 2025 | 530.00 | 555.00 | 526.00 | 555.00 | 555.00 | 0.18% | 1,849,801 |
| Oct 9, 2025 | 571.00 | 571.00 | 553.00 | 554.00 | 554.00 | -2.81% | 2,213,092 |
| Oct 8, 2025 | 570.00 | 570.00 | 564.00 | 570.00 | 570.00 | -0.70% | 718,858 |
| Oct 7, 2025 | 575.00 | 585.00 | 572.00 | 574.00 | 574.00 | 0.35% | 1,110,795 |
| Oct 3, 2025 | 562.00 | 574.00 | 562.00 | 572.00 | 572.00 | 1.60% | 1,030,936 |
| Oct 2, 2025 | 580.00 | 581.00 | 563.00 | 563.00 | 563.00 | -2.26% | 1,959,292 |
| Oct 1, 2025 | 581.00 | 585.00 | 572.00 | 576.00 | 576.00 | -0.86% | 1,210,252 |
| Sep 30, 2025 | 567.00 | 581.00 | 566.00 | 581.00 | 581.00 | 2.47% | 1,061,373 |
| 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 |