Fortune Electric Co., Ltd. (TPE:1519)
Taiwan · Delayed Price · Currency is TWD 910.00
-25.00 (-2.67%)
Jun 4, 2026, 1:30 PM CST
Fortune Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 946.00 | 997.00 | 936.00 | 948.00 | - | 1.39% | 13,861,600 |
| 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% | 3,892,232 |
| 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 |
| May 21, 2026 | 787.00 | 804.00 | 785.00 | 800.00 | 800.00 | 3.90% | 1,454,510 |
| May 20, 2026 | 786.00 | 786.00 | 770.00 | 770.00 | 770.00 | -1.66% | 1,904,925 |
| May 19, 2026 | 807.00 | 814.00 | 783.00 | 783.00 | 783.00 | -2.61% | 2,770,729 |
| May 18, 2026 | 791.00 | 805.00 | 773.00 | 804.00 | 804.00 | -2.31% | 3,202,247 |
| May 15, 2026 | 875.00 | 877.00 | 821.00 | 823.00 | 823.00 | -5.40% | 4,617,577 |
| May 14, 2026 | 900.00 | 901.00 | 862.00 | 870.00 | 870.00 | -2.79% | 4,959,620 |
| May 13, 2026 | 908.00 | 924.00 | 892.00 | 895.00 | 895.00 | -2.08% | 3,195,613 |
| May 12, 2026 | 921.00 | 942.00 | 906.00 | 914.00 | 914.00 | -0.76% | 5,651,993 |
| May 11, 2026 | 918.00 | 924.00 | 893.00 | 921.00 | 921.00 | 2.79% | 3,284,442 |
| May 8, 2026 | 894.00 | 939.00 | 876.00 | 896.00 | 896.00 | 0.56% | 5,192,517 |
| May 7, 2026 | 900.00 | 910.00 | 888.00 | 891.00 | 891.00 | 0.45% | 2,256,806 |
| May 6, 2026 | 903.00 | 905.00 | 886.00 | 887.00 | 887.00 | -0.89% | 2,236,888 |
| May 5, 2026 | 920.00 | 920.00 | 888.00 | 895.00 | 895.00 | -2.40% | 3,753,611 |
| May 4, 2026 | 914.00 | 944.00 | 908.00 | 917.00 | 917.00 | 3.27% | 5,796,349 |
| Apr 30, 2026 | 874.00 | 905.00 | 862.00 | 888.00 | 888.00 | 1.95% | 2,812,385 |
| Apr 29, 2026 | 876.00 | 878.00 | 862.00 | 871.00 | 871.00 | -0.46% | 1,414,427 |
| Apr 28, 2026 | 889.00 | 889.00 | 872.00 | 875.00 | 875.00 | -1.46% | 1,782,839 |
| Apr 27, 2026 | 900.00 | 903.00 | 873.00 | 888.00 | 888.00 | 0.23% | 2,487,278 |
| Apr 24, 2026 | 894.00 | 898.00 | 860.00 | 886.00 | 886.00 | 1.03% | 3,447,971 |
| Apr 23, 2026 | 933.00 | 942.00 | 865.00 | 877.00 | 877.00 | -4.15% | 5,762,853 |
| Apr 22, 2026 | 928.00 | 938.00 | 911.00 | 915.00 | 915.00 | -0.44% | 3,840,834 |
| Apr 21, 2026 | 911.00 | 933.00 | 905.00 | 919.00 | 919.00 | 3.14% | 4,061,977 |
| Apr 20, 2026 | 908.00 | 929.00 | 886.00 | 891.00 | 891.00 | 2.18% | 4,978,291 |
| Apr 17, 2026 | 879.00 | 883.00 | 855.00 | 872.00 | 872.00 | - | 3,720,439 |
| Apr 16, 2026 | 879.00 | 885.00 | 835.00 | 872.00 | 872.00 | -0.57% | 5,477,520 |
| Apr 15, 2026 | 860.00 | 896.00 | 856.00 | 877.00 | 877.00 | 5.66% | 5,262,748 |
| Apr 14, 2026 | 835.00 | 843.00 | 823.00 | 830.00 | 830.00 | 1.59% | 2,361,398 |
| Apr 13, 2026 | 816.00 | 818.00 | 796.00 | 817.00 | 817.00 | 0.37% | 1,446,140 |
| Apr 10, 2026 | 812.00 | 819.00 | 807.00 | 814.00 | 814.00 | 0.99% | 969,254 |
| Apr 9, 2026 | 839.00 | 839.00 | 805.00 | 806.00 | 806.00 | -2.89% | 1,841,111 |
| Apr 8, 2026 | 812.00 | 835.00 | 812.00 | 830.00 | 830.00 | 5.73% | 1,699,267 |
| Apr 7, 2026 | 814.00 | 814.00 | 778.00 | 785.00 | 785.00 | -1.51% | 1,731,597 |
| 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 |