Fortune Advanced Technology Co., Ltd. (TPEX:6992)
Taiwan · Delayed Price · Currency is TWD 50.20
-1.70 (-3.28%)
At close: Nov 6, 2026
TPEX:6992 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 48.00 | 50.20 | 47.90 | 50.20 | 50.20 | -3.28% | 4,520 |
| Nov 5, 2026 | 49.75 | 51.90 | 49.75 | 51.90 | 51.90 | 0.58% | 4,153 |
| Nov 4, 2026 | 52.20 | 52.20 | 49.60 | 51.60 | 51.60 | -1.34% | 21,362 |
| Nov 3, 2026 | 53.70 | 55.70 | 50.40 | 52.30 | 52.30 | -4.04% | 33,518 |
| Nov 2, 2026 | 54.10 | 56.80 | 54.10 | 54.50 | 54.50 | -4.39% | 2,111 |
| Oct 30, 2026 | 54.20 | 57.00 | 54.20 | 57.00 | 57.00 | - | 5,031 |
| Oct 29, 2026 | 54.70 | 57.00 | 54.70 | 57.00 | 57.00 | -0.70% | 2,081 |
| Oct 28, 2026 | 55.00 | 57.40 | 55.00 | 57.40 | 57.40 | 4.74% | 4,091 |
| Oct 27, 2026 | 57.00 | 57.30 | 54.60 | 54.80 | 54.80 | -4.20% | 11,661 |
| Oct 22, 2026 | 55.10 | 57.20 | 55.00 | 57.20 | 57.20 | -1.21% | 5,532 |
| Oct 21, 2026 | 56.10 | 58.40 | 56.10 | 57.90 | 57.90 | -1.70% | 5,033 |
| Oct 20, 2026 | 57.00 | 59.00 | 56.30 | 58.90 | 58.90 | -0.67% | 3,048 |
| Oct 19, 2026 | 57.40 | 59.30 | 57.40 | 59.30 | 59.30 | 2.24% | 1,017 |
| Oct 16, 2026 | 57.20 | 59.00 | 57.20 | 58.00 | 58.00 | -3.65% | 6,130 |
| Oct 15, 2026 | 61.20 | 61.20 | 57.80 | 60.20 | 60.20 | -1.79% | 13,719 |
| Oct 13, 2026 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | -0.65% | 1,000 |
| Oct 12, 2026 | 61.80 | 61.80 | 58.80 | 61.70 | 61.70 | -0.16% | 18,021 |
| Oct 8, 2026 | 59.60 | 61.80 | 59.60 | 61.80 | 61.80 | 0.98% | 4,006 |
| Oct 7, 2026 | 60.00 | 61.20 | 60.00 | 61.20 | 61.20 | 0.33% | 9,600 |
| Oct 6, 2026 | 58.30 | 61.00 | 58.30 | 61.00 | 61.00 | -0.49% | 4,047 |
| Oct 5, 2026 | 60.00 | 61.30 | 59.50 | 61.30 | 61.30 | -1.92% | 17,957 |
| Oct 2, 2026 | 59.80 | 62.80 | 59.80 | 62.50 | 62.50 | -0.32% | 11,688 |
| Oct 1, 2026 | 63.00 | 63.00 | 61.70 | 62.70 | 62.70 | -1.10% | 28,409 |
| Sep 30, 2026 | 61.50 | 64.60 | 61.20 | 63.40 | 63.40 | 3.09% | 44,614 |
| Sep 29, 2026 | 59.20 | 61.50 | 59.00 | 61.50 | 61.50 | -0.81% | 4,328 |
| Sep 24, 2026 | 59.20 | 62.00 | 59.20 | 62.00 | 62.00 | -0.48% | 652 |
| Sep 23, 2026 | 62.40 | 62.40 | 59.50 | 62.30 | 62.30 | -0.48% | 102 |
| Sep 22, 2026 | 62.90 | 62.90 | 60.00 | 62.60 | 62.60 | 1.13% | 4,394 |
| Sep 21, 2026 | 60.60 | 62.90 | 60.60 | 61.90 | 61.90 | -1.59% | 4,401 |
| Sep 18, 2026 | 62.80 | 64.00 | 61.00 | 62.90 | 62.90 | - | 18,553 |
| Sep 17, 2026 | 61.60 | 64.20 | 60.40 | 62.90 | 62.90 | 2.11% | 14,223 |
| Sep 16, 2026 | 61.80 | 61.80 | 58.90 | 61.60 | 61.60 | -0.48% | 4,704 |
| Sep 15, 2026 | 61.90 | 61.90 | 59.10 | 61.90 | 61.90 | 4.92% | 2,933 |
| Sep 14, 2026 | 59.60 | 62.00 | 59.00 | 59.00 | 59.00 | -5.75% | 3,279 |
| Sep 11, 2026 | 59.70 | 62.60 | 59.70 | 62.60 | 62.60 | 4.86% | 16,019 |
| Sep 10, 2026 | 57.60 | 59.70 | 56.10 | 59.70 | 59.70 | 2.75% | 4,682 |
| Sep 9, 2026 | 59.20 | 61.90 | 55.00 | 58.10 | 58.10 | -6.29% | 40,468 |
| Sep 8, 2026 | 59.50 | 62.30 | 58.60 | 62.00 | 62.00 | -1.27% | 24,221 |
| Sep 7, 2026 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | -0.16% | 1,001 |
| Sep 4, 2026 | 62.90 | 64.60 | 60.40 | 62.90 | 62.90 | 0.64% | 56,355 |
| Sep 3, 2026 | 63.20 | 64.00 | 61.20 | 62.50 | 62.50 | -5.16% | 22,116 |
| Sep 2, 2026 | 65.30 | 65.90 | 63.40 | 65.90 | 65.90 | 0.92% | 15,996 |
| Sep 1, 2026 | 66.70 | 66.70 | 63.60 | 65.30 | 65.30 | -0.76% | 15,478 |
| Aug 31, 2026 | 67.50 | 68.00 | 64.80 | 65.80 | 65.80 | -0.60% | 39,740 |
| Aug 28, 2026 | 68.00 | 71.30 | 65.70 | 66.20 | 66.20 | -7.28% | 70,114 |
| Aug 27, 2026 | 61.90 | 72.40 | 61.00 | 71.40 | 71.40 | 15.35% | 130,451 |
| Aug 26, 2026 | 61.70 | 61.90 | 59.80 | 61.90 | 61.90 | 0.49% | 26,867 |
| Aug 25, 2026 | 61.40 | 61.60 | 58.10 | 61.60 | 61.60 | 0.33% | 38,642 |
| Aug 24, 2026 | 61.40 | 61.70 | 58.70 | 61.40 | 61.40 | - | 38,406 |
| Aug 21, 2026 | 62.00 | 62.00 | 58.20 | 61.40 | 61.40 | -1.44% | 16,484 |