Fortune Electric Co., Ltd. (TPE:1519)
Taiwan · Delayed Price · Currency is TWD 797.00
-15.00 (-1.85%)
Apr 2, 2026, 1:30 PM CST
Fortune Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 824.00 | 832.00 | 797.00 | 797.00 | 797.00 | -1.85% | 2,208,904 |
| Apr 1, 2026 | 824.00 | 825.00 | 801.00 | 812.00 | 812.00 | 3.18% | 3,433,086 |
| Mar 31, 2026 | 827.00 | 836.00 | 783.00 | 787.00 | 787.00 | -5.64% | 5,272,715 |
| Mar 30, 2026 | 838.00 | 850.00 | 822.00 | 834.00 | 834.00 | -3.58% | 2,516,972 |
| Mar 27, 2026 | 888.00 | 888.00 | 847.00 | 865.00 | 865.00 | -3.24% | 3,897,557 |
| Mar 26, 2026 | 932.00 | 935.00 | 893.00 | 894.00 | 894.00 | -3.46% | 2,696,432 |
| Mar 25, 2026 | 902.00 | 931.00 | 895.00 | 926.00 | 926.00 | 5.11% | 2,917,911 |
| Mar 24, 2026 | 913.00 | 922.00 | 875.00 | 881.00 | 881.00 | -1.01% | 2,449,101 |
| Mar 23, 2026 | 894.00 | 939.00 | 883.00 | 890.00 | 890.00 | -2.84% | 4,091,391 |
| Mar 20, 2026 | 927.00 | 937.00 | 906.00 | 916.00 | 916.00 | -0.65% | 2,182,941 |
| Mar 19, 2026 | 918.00 | 928.00 | 907.00 | 922.00 | 922.00 | -0.75% | 1,714,428 |
| Mar 18, 2026 | 934.00 | 948.00 | 922.00 | 929.00 | 929.00 | 0.87% | 2,473,572 |
| Mar 17, 2026 | 921.00 | 938.00 | 920.00 | 921.00 | 921.00 | 1.32% | 1,931,985 |
| Mar 16, 2026 | 928.00 | 928.00 | 906.00 | 909.00 | 909.00 | -1.30% | 2,038,947 |
| Mar 13, 2026 | 902.00 | 929.00 | 902.00 | 921.00 | 921.00 | -0.11% | 2,061,269 |
| Mar 12, 2026 | 926.00 | 952.00 | 920.00 | 922.00 | 922.00 | -1.07% | 2,764,037 |
| Mar 11, 2026 | 937.00 | 948.00 | 928.00 | 932.00 | 932.00 | 2.19% | 3,132,562 |
| Mar 10, 2026 | 910.00 | 937.00 | 902.00 | 912.00 | 912.00 | 4.71% | 3,252,771 |
| Mar 9, 2026 | 850.00 | 883.00 | 846.00 | 871.00 | 871.00 | -5.94% | 4,645,119 |
| Mar 6, 2026 | 940.00 | 956.00 | 910.00 | 926.00 | 926.00 | -2.63% | 5,461,679 |
| Mar 5, 2026 | 959.00 | 975.00 | 924.00 | 951.00 | 951.00 | 4.74% | 3,097,378 |
| Mar 4, 2026 | 960.00 | 975.00 | 904.00 | 908.00 | 908.00 | -7.82% | 3,905,867 |
| Mar 3, 2026 | 1,035.00 | 1,050.00 | 984.00 | 985.00 | 985.00 | -4.37% | 4,136,016 |
| Mar 2, 2026 | 1,035.00 | 1,070.00 | 1,020.00 | 1,030.00 | 1,030.00 | -3.74% | 3,783,658 |
| Feb 26, 2026 | 1,080.00 | 1,115.00 | 997.00 | 1,070.00 | 1,070.00 | 1.90% | 10,797,650 |
| Feb 25, 2026 | 965.00 | 1,050.00 | 962.00 | 1,050.00 | 1,050.00 | 9.83% | 7,231,634 |
| Feb 24, 2026 | 975.00 | 980.00 | 951.00 | 956.00 | 956.00 | -1.04% | 3,385,304 |
| Feb 23, 2026 | 996.00 | 1,005.00 | 963.00 | 966.00 | 966.00 | -0.10% | 4,202,604 |
| Feb 11, 2026 | 950.00 | 975.00 | 937.00 | 967.00 | 967.00 | 0.10% | 4,085,008 |
| Feb 10, 2026 | 966.00 | 985.00 | 943.00 | 966.00 | 966.00 | 2.22% | 3,904,381 |
| Feb 9, 2026 | 948.00 | 964.00 | 934.00 | 945.00 | 945.00 | 3.85% | 2,311,495 |
| Feb 6, 2026 | 949.00 | 957.00 | 908.00 | 910.00 | 910.00 | -4.71% | 4,830,618 |
| Feb 5, 2026 | 982.00 | 1,010.00 | 952.00 | 955.00 | 955.00 | -3.63% | 4,041,666 |
| Feb 4, 2026 | 939.00 | 992.00 | 939.00 | 991.00 | 991.00 | 4.65% | 3,864,633 |
| Feb 3, 2026 | 961.00 | 978.00 | 926.00 | 947.00 | 947.00 | 0.53% | 5,962,722 |
| Feb 2, 2026 | 950.00 | 961.00 | 931.00 | 942.00 | 942.00 | -2.89% | 3,699,440 |
| Jan 30, 2026 | 1,010.00 | 1,020.00 | 970.00 | 970.00 | 970.00 | -4.43% | 3,758,251 |
| Jan 29, 2026 | 1,050.00 | 1,055.00 | 989.00 | 1,015.00 | 1,015.00 | -2.40% | 4,699,268 |
| Jan 28, 2026 | 1,020.00 | 1,050.00 | 1,010.00 | 1,040.00 | 1,040.00 | 2.46% | 3,300,807 |
| Jan 27, 2026 | 1,025.00 | 1,030.00 | 1,000.00 | 1,015.00 | 1,015.00 | -0.49% | 2,498,338 |
| Jan 26, 2026 | 1,030.00 | 1,050.00 | 1,000.00 | 1,020.00 | 1,020.00 | -0.97% | 4,393,038 |
| Jan 23, 2026 | 1,075.00 | 1,100.00 | 1,025.00 | 1,030.00 | 1,030.00 | -4.63% | 5,006,159 |
| Jan 22, 2026 | 1,045.00 | 1,095.00 | 1,000.00 | 1,080.00 | 1,080.00 | 5.37% | 8,441,423 |
| Jan 21, 2026 | 982.00 | 1,050.00 | 982.00 | 1,025.00 | 1,025.00 | 1.99% | 7,362,374 |
| Jan 20, 2026 | 960.00 | 1,005.00 | 956.00 | 1,005.00 | 1,005.00 | 4.36% | 8,949,618 |
| Jan 19, 2026 | 963.00 | 995.00 | 942.00 | 963.00 | 963.00 | -0.21% | 8,846,226 |
| Jan 16, 2026 | 942.00 | 992.00 | 921.00 | 965.00 | 965.00 | 6.39% | 15,052,400 |
| Jan 15, 2026 | 935.00 | 944.00 | 894.00 | 907.00 | 907.00 | 1.57% | 15,089,550 |
| Jan 14, 2026 | 830.00 | 893.00 | 830.00 | 893.00 | 893.00 | 9.98% | 10,364,730 |
| Jan 13, 2026 | 839.00 | 852.00 | 810.00 | 812.00 | 812.00 | -0.61% | 7,403,945 |