Fortune Information Systems Corp (TPE:2468)
Taiwan · Delayed Price · Currency is TWD 61.60
+0.90 (1.48%)
Aug 28, 2025, 9:40 AM CST
TPE:2468 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 62.00 | 62.50 | 60.60 | 60.70 | 60.70 | -0.49% | 1,788,372 |
| Aug 26, 2025 | 60.50 | 62.80 | 60.50 | 61.00 | 61.00 | 0.83% | 2,326,281 |
| Aug 25, 2025 | 63.00 | 63.60 | 60.50 | 60.50 | 60.50 | -1.79% | 2,858,403 |
| Aug 22, 2025 | 61.10 | 65.40 | 60.30 | 61.60 | 61.60 | 0.82% | 15,154,535 |
| Aug 21, 2025 | 62.70 | 66.50 | 60.50 | 61.10 | 61.10 | 0.99% | 35,332,491 |
| Aug 20, 2025 | 55.00 | 60.50 | 54.80 | 60.50 | 60.50 | 10.00% | 12,500,625 |
| Aug 19, 2025 | 54.00 | 57.80 | 53.50 | 55.00 | 55.00 | 3.00% | 4,677,215 |
| Aug 18, 2025 | 53.00 | 53.50 | 52.80 | 53.40 | 53.40 | 1.33% | 851,605 |
| Aug 15, 2025 | 53.90 | 53.90 | 52.70 | 52.70 | 52.70 | -1.86% | 932,693 |
| Aug 14, 2025 | 54.40 | 54.50 | 53.40 | 53.70 | 53.70 | -1.29% | 1,012,251 |
| Aug 13, 2025 | 55.30 | 55.50 | 53.70 | 54.40 | 54.40 | -0.91% | 1,242,051 |
| Aug 12, 2025 | 54.20 | 56.20 | 53.60 | 54.90 | 54.90 | 1.29% | 2,175,343 |
| Aug 11, 2025 | 54.90 | 55.90 | 53.50 | 54.20 | 54.20 | 1.12% | 1,961,980 |
| Aug 8, 2025 | 54.90 | 55.00 | 53.30 | 53.60 | 53.60 | -1.65% | 892,569 |
| Aug 7, 2025 | 55.50 | 56.20 | 54.40 | 54.50 | 54.50 | -1.62% | 942,434 |
| Aug 6, 2025 | 55.20 | 55.70 | 54.50 | 55.40 | 55.40 | 0.18% | 998,591 |
| Aug 5, 2025 | 56.00 | 56.50 | 55.30 | 55.30 | 55.30 | -0.72% | 1,317,601 |
| Aug 4, 2025 | 55.40 | 56.50 | 54.40 | 55.70 | 55.70 | 1.09% | 2,685,852 |
| Aug 1, 2025 | 53.00 | 56.90 | 52.40 | 55.10 | 55.10 | 3.96% | 4,391,820 |
| Jul 31, 2025 | 54.30 | 54.70 | 53.00 | 53.00 | 53.00 | -2.39% | 1,123,473 |
| Jul 30, 2025 | 54.80 | 54.80 | 53.80 | 54.30 | 54.30 | -0.91% | 848,452 |
| Jul 29, 2025 | 55.00 | 55.00 | 53.60 | 54.80 | 54.80 | -1.08% | 1,346,819 |
| Jul 28, 2025 | 54.30 | 55.40 | 53.50 | 55.40 | 55.40 | 2.40% | 2,397,910 |
| Jul 25, 2025 | 55.00 | 55.90 | 54.10 | 54.10 | 54.10 | -2.17% | 2,021,142 |
| Jul 24, 2025 | 56.50 | 56.80 | 54.90 | 55.30 | 55.30 | -1.78% | 2,175,949 |
| Jul 23, 2025 | 55.70 | 56.80 | 54.60 | 56.30 | 56.30 | 2.74% | 2,881,011 |
| Jul 22, 2025 | 60.30 | 60.50 | 54.60 | 54.80 | 54.80 | -9.42% | 4,725,535 |
| Jul 21, 2025 | 61.00 | 61.70 | 60.40 | 60.50 | 60.50 | -0.66% | 1,708,159 |
| Jul 18, 2025 | 61.60 | 61.80 | 60.60 | 60.90 | 60.90 | -0.33% | 1,463,262 |
| Jul 17, 2025 | 61.20 | 61.80 | 60.70 | 61.10 | 61.10 | -0.65% | 1,421,604 |
| Jul 16, 2025 | 62.10 | 62.80 | 61.00 | 61.50 | 61.50 | -0.97% | 2,337,498 |
| Jul 15, 2025 | 62.40 | 63.30 | 61.80 | 62.10 | 62.10 | -0.64% | 1,843,000 |
| Jul 14, 2025 | 62.20 | 63.90 | 61.80 | 62.50 | 62.50 | 1.13% | 6,131,968 |
| Jul 11, 2025 | 62.70 | 63.10 | 61.80 | 61.80 | 61.80 | -1.28% | 2,265,169 |
| Jul 10, 2025 | 62.40 | 63.50 | 62.40 | 62.60 | 62.60 | -1.42% | 2,062,929 |
| Jul 9, 2025 | 64.10 | 65.10 | 62.30 | 63.50 | 63.50 | -0.78% | 12,650,189 |
| Jul 8, 2025 | 64.00 | 66.50 | 63.50 | 64.00 | 64.00 | 5.79% | 21,693,819 |
| Jul 7, 2025 | 62.00 | 62.00 | 60.30 | 60.50 | 60.50 | -2.73% | 2,053,993 |
| Jul 4, 2025 | 63.50 | 64.70 | 61.80 | 62.20 | 62.20 | -2.51% | 3,241,646 |
| Jul 3, 2025 | 64.20 | 65.00 | 63.50 | 63.80 | 63.80 | -0.78% | 2,775,134 |
| Jul 2, 2025 | 62.50 | 66.50 | 62.00 | 64.30 | 64.30 | 2.88% | 9,727,234 |
| Jul 1, 2025 | 63.20 | 64.50 | 62.40 | 62.50 | 62.50 | -1.57% | 3,724,279 |
| Jun 30, 2025 | 66.00 | 66.50 | 63.50 | 63.50 | 63.50 | -2.31% | 5,123,418 |
| Jun 27, 2025 | 62.30 | 68.10 | 62.20 | 65.00 | 65.00 | 4.17% | 18,027,370 |
| Jun 26, 2025 | 62.70 | 63.70 | 62.40 | 62.40 | 62.40 | -0.48% | 2,277,979 |
| Jun 25, 2025 | 63.50 | 63.80 | 62.00 | 62.70 | 62.70 | -0.79% | 3,390,262 |
| Jun 24, 2025 | 64.00 | 65.00 | 63.20 | 63.20 | 63.20 | -0.47% | 4,564,512 |
| Jun 23, 2025 | 63.00 | 64.60 | 61.20 | 63.50 | 63.50 | 0.16% | 6,959,804 |
| Jun 20, 2025 | 66.50 | 68.50 | 63.40 | 63.40 | 63.40 | -4.66% | 9,316,922 |
| Jun 19, 2025 | 70.50 | 70.50 | 66.50 | 66.50 | 66.50 | -5.81% | 11,137,676 |