Fortune Electric Co., Ltd. (TPE:1519)
Taiwan · Delayed Price · Currency is TWD 666.00
-47.00 (-6.59%)
Aug 5, 2026, 12:29 PM CST
Fortune Electric Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 700.00 | 717.00 | 692.00 | 703.00 | 703.00 | -0.28% | 922,202 |
| Jul 31, 2026 | 700.00 | 725.00 | 698.00 | 705.00 | 705.00 | 6.33% | 1,928,467 |
| Jul 30, 2026 | 643.00 | 674.00 | 636.00 | 663.00 | 663.00 | -0.75% | 1,274,452 |
| Jul 29, 2026 | 679.00 | 680.00 | 640.00 | 668.00 | 668.00 | - | 2,264,071 |
| Jul 28, 2026 | 710.00 | 714.00 | 667.00 | 668.00 | 668.00 | -8.12% | 1,499,524 |
| Jul 27, 2026 | 712.00 | 727.00 | 704.00 | 727.00 | 727.00 | 4.30% | 1,234,154 |
| Jul 24, 2026 | 700.00 | 711.00 | 693.00 | 697.00 | 697.00 | -1.13% | 777,808 |
| Jul 23, 2026 | 708.00 | 714.00 | 699.00 | 705.00 | 705.00 | - | 658,614 |
| Jul 22, 2026 | 696.00 | 711.00 | 696.00 | 705.00 | 705.00 | 1.88% | 1,140,701 |
| Jul 21, 2026 | 681.00 | 692.00 | 672.00 | 692.00 | 692.00 | 3.59% | 940,637 |
| Jul 20, 2026 | 672.00 | 682.00 | 647.00 | 668.00 | 668.00 | 1.98% | 2,159,488 |
| Jul 17, 2026 | 672.00 | 688.00 | 655.00 | 655.00 | 655.00 | -5.21% | 2,550,700 |
| Jul 16, 2026 | 705.00 | 705.00 | 686.00 | 691.00 | 691.00 | -2.54% | 1,045,221 |
| Jul 15, 2026 | 703.00 | 710.00 | 684.00 | 709.00 | 709.00 | 2.46% | 1,878,167 |
| Jul 14, 2026 | 720.00 | 727.00 | 656.00 | 692.00 | 692.00 | -4.81% | 3,696,850 |
| Jul 13, 2026 | 727.00 | 730.00 | 709.00 | 727.00 | 727.00 | 0.83% | 1,414,238 |
| Jul 9, 2026 | 741.00 | 743.00 | 721.00 | 721.00 | 721.00 | -2.57% | 1,812,399 |
| Jul 8, 2026 | 748.00 | 753.00 | 737.00 | 740.00 | 740.00 | -1.07% | 1,202,310 |
| Jul 7, 2026 | 776.00 | 778.00 | 746.00 | 748.00 | 748.00 | -3.23% | 2,000,704 |
| Jul 6, 2026 | 778.00 | 800.00 | 773.00 | 773.00 | 773.00 | - | 2,977,170 |
| Jul 3, 2026 | 770.00 | 775.00 | 767.00 | 773.00 | 773.00 | 0.39% | 1,064,170 |
| Jul 2, 2026 | 762.00 | 771.00 | 758.00 | 770.00 | 770.00 | 1.72% | 1,479,574 |
| Jul 1, 2026 | 783.00 | 787.00 | 757.00 | 757.00 | 757.00 | -2.45% | 3,979,327 |
| Jun 30, 2026 | 800.00 | 800.00 | 776.00 | 776.00 | 776.00 | -0.89% | 2,929,336 |
| Jun 29, 2026 | 781.00 | 804.00 | 779.00 | 783.00 | 783.00 | 0.38% | 1,475,884 |
| Jun 26, 2026 | 802.00 | 802.00 | 780.00 | 780.00 | 780.00 | -3.47% | 1,785,629 |
| Jun 25, 2026 | 825.00 | 825.00 | 808.00 | 808.00 | 808.00 | -1.34% | 1,611,886 |
| Jun 24, 2026 | 826.00 | 837.00 | 816.00 | 819.00 | 819.00 | 0.74% | 2,901,285 |
| Jun 23, 2026 | 839.00 | 848.00 | 813.00 | 813.00 | 813.00 | -2.17% | 2,087,412 |
| Jun 22, 2026 | 841.00 | 841.00 | 826.00 | 831.00 | 831.00 | -0.24% | 1,969,787 |
| Jun 18, 2026 | 806.00 | 833.00 | 798.00 | 833.00 | 833.00 | 3.74% | 4,010,410 |
| Jun 17, 2026 | 800.00 | 813.00 | 792.00 | 803.00 | 803.00 | 2.82% | 3,960,524 |
| Jun 16, 2026 | 799.00 | 802.00 | 776.00 | 781.00 | 781.00 | -1.01% | 2,742,319 |
| Jun 15, 2026 | 815.00 | 815.00 | 787.00 | 789.00 | 789.00 | -0.25% | 2,620,945 |
| Jun 12, 2026 | 810.00 | 813.00 | 783.00 | 791.00 | 791.00 | 2.33% | 2,283,267 |
| Jun 11, 2026 | 791.00 | 802.00 | 744.00 | 773.00 | 773.00 | -2.28% | 5,107,869 |
| Jun 10, 2026 | 830.00 | 832.00 | 791.00 | 791.00 | 791.00 | -6.17% | 3,074,768 |
| Jun 9, 2026 | 820.00 | 844.00 | 803.00 | 843.00 | 843.00 | 3.44% | 2,828,393 |
| Jun 8, 2026 | 766.00 | 822.00 | 766.00 | 815.00 | 815.00 | -4.23% | 4,498,611 |
| Jun 5, 2026 | 914.00 | 921.00 | 841.00 | 851.00 | 851.00 | -6.48% | 7,358,593 |
| Jun 4, 2026 | 946.00 | 997.00 | 910.00 | 910.00 | 910.00 | -2.67% | 19,360,280 |
| Jun 3, 2026 | 860.00 | 935.00 | 856.00 | 935.00 | 935.00 | 10.00% | 9,083,511 |
| Jun 2, 2026 | 874.00 | 875.00 | 839.00 | 850.00 | 850.00 | -2.30% | 2,356,632 |
| Jun 1, 2026 | 870.00 | 888.00 | 861.00 | 870.00 | 870.00 | -0.46% | 2,619,708 |
| May 29, 2026 | 864.00 | 874.00 | 834.00 | 874.00 | 874.00 | 3.31% | 3,902,585 |
| May 28, 2026 | 889.00 | 920.00 | 836.00 | 846.00 | 846.00 | -3.64% | 7,369,753 |
| May 27, 2026 | 870.00 | 912.00 | 867.00 | 878.00 | 878.00 | 3.17% | 6,244,413 |
| May 26, 2026 | 845.00 | 885.00 | 845.00 | 851.00 | 851.00 | 2.53% | 3,578,095 |
| May 25, 2026 | 836.00 | 844.00 | 822.00 | 830.00 | 830.00 | 0.48% | 1,884,487 |
| May 22, 2026 | 809.00 | 835.00 | 802.00 | 826.00 | 826.00 | 3.25% | 1,840,162 |