Fortune Electric Co., Ltd. (TPE:1519)
Taiwan · Delayed Price · Currency is TWD 709.00
+17.00 (2.46%)
Jul 15, 2026, 1:30 PM CST
Fortune Electric Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 2,078,991 |
| 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% | 3,750,664 |
| Jun 16, 2026 | 799.00 | 802.00 | 776.00 | 781.00 | 781.00 | -1.01% | 2,730,527 |
| 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% | 2,264,662 |
| 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% | 4,489,954 |
| 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% | 3,892,232 |
| 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 |