Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Taiwan - Delayed Quote TWD

Fortune Information Systems Corp (2468.TW)

77.10
-1.70
(-2.16%)
At close: May 2 at 1:30:06 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
May 2, 202581.0082.4076.4077.1077.1024,132,109
Apr 30, 202582.5085.3078.2078.8078.8022,484,039
Apr 29, 202582.0086.2077.6081.0081.0040,926,944
Apr 28, 202575.6080.0073.9080.0080.0026,869,999
Apr 25, 202577.0080.5072.5072.8072.8038,513,705
Apr 24, 202572.0074.3070.2074.3074.3032,929,524
Apr 23, 202563.5067.6063.0067.6067.6013,088,625
Apr 22, 202562.2064.3060.8061.5061.5039,452,422
Apr 21, 202560.5065.0059.3062.8062.8079,409,617
Apr 18, 202558.3063.9055.5061.0061.0056,161,332
Apr 17, 202566.2068.5057.8058.3058.3062,545,893
Apr 16, 202559.4064.9059.4063.9063.904,657,023
Apr 15, 202554.9059.4054.0059.4059.404,067,406
Apr 14, 202552.6055.2052.6054.0054.003,252,050
Apr 11, 202545.9051.2044.2051.2051.202,990,880
Apr 10, 202546.6046.6046.6046.6046.60504,050
Apr 9, 202546.4048.0042.1542.4042.403,406,127
Apr 8, 202542.1546.9542.1546.8046.803,218,600
Apr 7, 202546.8046.8046.8046.8046.80149,135
Apr 2, 202554.8055.5050.3052.0052.002,774,553
Apr 1, 202553.5056.9053.2054.0054.004,971,669
Mar 31, 202552.7057.5051.8051.8051.803,896,937
Mar 28, 202563.0063.0057.5057.5057.505,236,438
Mar 27, 202562.7065.6061.6063.8063.8099,439,534
Mar 26, 202562.1065.1058.0062.8062.80128,086,493
Mar 25, 202558.8059.2057.1059.2059.2010,511,071
Mar 24, 202552.3053.9050.7053.9053.9024,041,071
Mar 21, 202545.5049.0045.5049.0049.0021,891,652
Mar 20, 202541.1044.5540.9044.5544.5514,711,543
Mar 19, 202541.7542.0040.3540.5040.505,680,298
Mar 18, 202542.4043.4041.5041.7541.759,806,157
Mar 17, 202542.8043.4041.8042.4042.4010,053,827
Mar 14, 202543.4043.9541.7042.3042.3015,963,598
Mar 13, 202544.3044.9042.8043.3543.3526,216,756
Mar 12, 202542.4045.8042.4043.7043.7055,176,975
Mar 11, 202539.2543.7539.2542.8042.8057,594,905
Mar 10, 202539.3543.2539.0540.9040.9046,028,813
Mar 7, 202539.0042.2038.6539.3539.3542,947,211
Mar 6, 202538.7040.6538.3538.4538.4518,536,695
Mar 5, 202539.1539.4037.1039.0039.0039,433,392
Mar 4, 202534.0037.8534.0037.8537.8515,387,303
Mar 3, 202533.5536.0033.5534.4534.455,905,268
Feb 27, 202538.8039.6036.5536.6536.659,523,299
Feb 26, 202538.8039.4038.1538.5038.504,539,510
Feb 25, 202539.7040.4538.9038.9038.905,394,375
Feb 24, 202539.2540.8039.0039.8039.806,836,125
Feb 21, 202538.9041.5038.5539.6539.6516,611,301
Feb 20, 202542.0542.8038.8039.1039.1028,041,654
Feb 19, 202537.2040.3536.1040.3540.3517,292,879
Feb 18, 202538.4038.5036.6036.7036.708,975,901
Feb 17, 202539.2539.6037.0037.5537.5511,949,069
Feb 14, 202538.6039.3537.9038.6038.6013,070,505
Feb 13, 202537.7040.4037.2539.3039.3035,433,413
Feb 12, 202538.2038.2036.2036.7536.7528,246,408
Feb 11, 202534.7537.4034.3537.4037.4024,680,699
Feb 10, 202534.3036.5033.7534.0034.0035,687,550
Feb 7, 202530.5533.3530.3533.3533.3513,470,006
Feb 6, 202529.8030.8029.0030.3530.3511,349,167
Feb 5, 202530.0030.9529.2530.3530.3528,480,298
Feb 4, 202525.6528.7525.6528.7528.757,827,359
Feb 3, 202524.9527.1024.5526.1526.155,938,500
Jan 22, 202524.6024.7524.0524.6524.65500,000
Jan 21, 202524.9025.0024.2024.4024.40521,007
Jan 20, 202525.5025.8024.7024.8524.851,249,000
Jan 17, 202525.3025.5524.8524.9524.95270,000
Jan 16, 202525.2025.6025.1525.4025.40521,632
Jan 15, 202524.9525.5024.7524.8024.80536,050
Jan 14, 202524.8525.4024.6025.4025.40702,010
Jan 13, 202525.1025.5524.2025.0025.001,300,120
Jan 10, 202524.4024.9024.1524.3524.35595,660
Jan 9, 202525.5025.7024.2024.5024.50978,060
Jan 8, 202525.7026.6025.2025.7525.752,064,000
Jan 7, 202525.9025.9525.2025.2025.20813,588
Jan 6, 202525.0026.0025.0025.8525.851,153,152
Jan 3, 202526.4026.6025.2025.2525.251,940,291
Jan 2, 202525.2026.4524.9525.8525.854,004,048
Dec 31, 202426.4026.7524.8524.8524.853,587,000
Dec 30, 202427.7028.1026.7026.8026.801,809,039
Dec 27, 202428.4529.6028.0028.1028.104,461,320
Dec 26, 202428.3028.8027.7528.5528.554,838,141
Dec 25, 202427.1527.8526.8527.7527.751,920,140
Dec 24, 202427.3528.4026.8026.8026.803,040,601
Dec 23, 202427.7528.4527.1527.3027.302,618,600
Dec 20, 202427.1529.2026.8027.7027.707,039,051
Dec 19, 202428.3028.8026.8527.1027.105,151,603
Dec 18, 202427.3028.3026.3528.2028.206,247,490
Dec 17, 202427.1528.2526.2026.8026.806,106,100
Dec 16, 202427.8029.0027.1527.1527.156,574,201
Dec 13, 202428.2529.8527.3028.1028.1017,067,129
Dec 12, 202427.5529.8026.8028.0028.0027,549,564
Dec 11, 202425.5527.9025.3027.9027.905,896,924
Dec 10, 202425.5026.1024.7525.4025.402,121,001
Dec 9, 202426.0026.5024.9526.0026.008,514,500
Dec 6, 202424.2526.0024.1526.0026.006,921,591
Dec 5, 202421.6523.6521.6523.6523.651,099,426
Dec 4, 202421.7021.7021.3521.5021.50143,000
Dec 3, 202422.0022.0021.6521.6521.6550,139
Dec 2, 202421.6522.1021.6521.6521.6539,177
Nov 29, 202421.3021.5021.3021.4521.4533,771
Nov 28, 202422.1522.1521.4021.4521.4575,300
Nov 27, 202422.2022.2021.7021.8021.80106,020
Nov 26, 202422.0522.2022.0022.2022.2027,293
Nov 25, 202422.1522.2021.9022.2022.2044,043
Nov 22, 202422.2022.2021.9021.9021.9075,100
Nov 21, 202422.2022.2521.8022.0522.0582,000
Nov 20, 202421.8521.8521.8521.8521.8542,317
Nov 19, 202421.8522.1021.7022.0022.00119,010
Nov 18, 202422.0022.0021.6521.6521.65111,080
Nov 15, 202422.1522.2022.0022.0022.0081,000
Nov 14, 202422.5522.6022.0522.0522.05118,000
Nov 13, 202422.4022.5022.2522.2522.2590,814
Nov 12, 202422.8022.8022.3022.4522.4584,000
Nov 11, 202423.4023.4022.7522.9022.90195,100
Nov 8, 202423.8524.0023.2523.3023.30194,064
Nov 7, 202423.5523.9523.5523.8523.8597,000
Nov 6, 202423.8023.8023.5023.5523.55107,000
Nov 5, 202423.6523.8523.5023.7523.75121,000
Nov 4, 202423.8024.1023.6023.6523.65125,000
Nov 1, 202423.7024.1023.5023.9023.90198,000
Oct 30, 202423.8024.1023.7023.7023.70199,000
Oct 29, 202424.1524.4523.7023.8523.85382,006
Oct 28, 202425.0525.1024.1524.3024.30579,000
Oct 25, 202426.0026.1024.9024.9524.951,515,165
Oct 24, 202424.2026.4524.1025.8525.852,850,493
Oct 23, 202423.7524.2023.7524.0524.05213,000
Oct 22, 202424.0024.0023.7023.7523.7552,000
Oct 21, 202423.7024.0023.7023.8023.8079,319
Oct 18, 202424.0524.1523.6023.7023.70115,000
Oct 17, 202423.5024.2023.4023.9023.90231,277
Oct 16, 202423.2523.5023.1023.4523.4577,000
Oct 15, 202423.6023.6523.4023.5023.50105,000
Oct 14, 202424.2024.2023.4523.5523.55117,000
Oct 11, 202424.5024.5523.6523.6523.65435,063
Oct 9, 202423.5524.0023.1523.9023.90212,084
Oct 8, 202422.9024.0022.8523.8023.80120,073
Oct 7, 202422.9023.1522.8023.0523.05108,000
Oct 4, 202423.0523.0522.6522.7022.70160,000
Oct 1, 202423.1523.1523.0023.0523.0571,000
Sep 30, 202423.7023.7022.9023.3023.30126,200
Sep 27, 202423.6523.7523.3523.5523.5568,000
Sep 26, 202423.8023.9023.3523.3523.35125,004
Sep 25, 202423.8023.8023.5023.7023.7059,000
Sep 24, 202423.5023.5023.0523.2523.2579,400
Sep 23, 202424.0024.0023.5023.5023.5082,000
Sep 20, 202423.6023.9523.5023.8523.85297,000
Sep 19, 202423.1523.5523.1523.3523.35149,000
Sep 18, 202423.1523.4022.8022.9022.9074,000
Sep 16, 202423.0023.4023.0023.1523.1588,001
Sep 13, 202423.1023.1522.8022.9022.90105,370
Sep 12, 202422.3023.2522.0523.1023.10280,000
Sep 11, 202422.1522.1521.8021.8021.80123,029
Sep 10, 202423.4023.5021.8022.0022.00602,000
Sep 9, 202423.1523.8023.1023.6523.65159,000
Sep 6, 202423.3023.8023.2523.6523.6597,000
Sep 5, 202424.3024.4023.4523.5023.50379,179
Sep 4, 202424.0525.0023.6524.0024.001,317,048
Sep 3, 202424.0025.5024.0024.8524.85559,020
Sep 2, 202424.7024.7023.8523.8523.85199,204
Aug 30, 202424.4024.9024.4024.4024.40184,000
Aug 29, 2024 0.8 Dividend
Aug 29, 202424.6024.6524.3524.4024.40167,000
Aug 28, 202425.3025.3025.0525.0524.25323,026
Aug 27, 202424.9025.2024.7025.1024.30235,000
Aug 26, 202425.1025.2524.9024.9524.15231,060
Aug 23, 202425.2025.2024.3024.9024.10225,079
Aug 22, 202424.9525.2024.9025.1024.30119,000
Aug 21, 202425.2025.3524.8024.8524.06217,022
Aug 20, 202425.4025.4024.9025.0024.20184,000
Aug 19, 202425.5025.5024.8524.9024.10185,000
Aug 16, 202425.1525.4024.9024.9524.15186,055
Aug 15, 202425.1025.3025.0525.0524.25217,130
Aug 14, 202425.4025.4025.0525.1024.30201,259
Aug 13, 202425.5025.9525.0025.2024.40631,000
Aug 12, 202424.3026.0024.3025.1024.301,116,856
Aug 9, 202424.2024.5024.0524.2523.48234,000
Aug 8, 202423.6024.0023.3023.6522.89222,000
Aug 7, 202421.9523.6021.9023.6022.85299,741
Aug 6, 202422.8022.8520.2521.5520.86590,090
Aug 5, 202424.4024.4022.4022.4021.68474,000
Aug 2, 202425.4025.4024.8524.8524.06215,000
Aug 1, 202425.0025.8025.0025.7024.88195,000
Jul 31, 202424.8525.2524.8025.0524.25105,002
Jul 30, 202424.5024.9524.1524.8524.06176,165
Jul 29, 202425.2025.3024.6524.6523.86248,188
Jul 26, 202425.0525.1024.6525.1024.30230,000
Jul 23, 202425.6026.0025.5525.6524.83161,000
Jul 22, 202426.4026.4524.6025.3524.54574,000
Jul 19, 202427.1527.1526.3526.3525.51500,008
Jul 18, 202427.6027.6027.1027.3026.43297,032
Jul 17, 202427.3527.7527.2027.6526.77631,159
Jul 16, 202427.1527.2527.0527.1026.23206,100
Jul 15, 202427.4027.4027.0027.0026.14294,000
Jul 12, 202427.4527.7027.3027.4026.52477,000
Jul 11, 202427.2527.5527.1527.4026.52586,000
Jul 10, 202427.1027.2526.9027.0026.14349,300
Jul 9, 202427.5027.5026.8026.9026.04327,001
Jul 8, 202427.6028.2527.4027.4526.57503,049
Jul 5, 202427.5527.6527.2027.6026.72483,100
Jul 4, 202427.1527.4027.0527.4026.52367,100
Jul 3, 202426.8027.2526.8027.0526.19390,000
Jul 2, 202426.9026.9026.6026.6525.80157,001
Jul 1, 202426.6526.8026.6526.7025.85143,000
Jun 28, 202426.7527.0026.7526.7525.90163,504
Jun 27, 202426.8527.0526.7026.7025.85248,075
Jun 26, 202427.1027.3026.9026.9526.09243,100
Jun 25, 202427.1027.7526.6527.2526.38485,000
Jun 24, 202427.7527.7527.0527.0526.19382,000
Jun 21, 202427.7528.4527.6027.6026.721,453,000
Jun 20, 202426.8027.2026.7027.1026.23326,108
Jun 19, 202426.9027.1526.7026.7025.85279,000
Jun 18, 202426.8027.0026.6026.6025.75163,000
Jun 17, 202426.5026.8026.5026.6025.75100,035
Jun 14, 202426.3026.5526.3026.4025.56177,000
Jun 13, 202426.3026.8026.2026.4525.61268,250
Jun 12, 202426.6026.7026.1026.3025.46341,315
Jun 11, 202427.1027.2526.7026.7025.85204,025
Jun 7, 202426.8527.3526.8527.1026.23299,003
Jun 6, 202427.2027.2026.5026.7025.85333,000
Jun 5, 202427.5527.5527.1027.1026.23251,100
Jun 4, 202427.7027.7027.2027.2026.33240,089
Jun 3, 202427.3027.5027.2027.3526.48310,932
May 31, 202427.5527.5527.0027.1526.28322,576
May 30, 202427.4527.7027.1527.1526.28493,532
May 29, 202427.8528.0527.5027.8526.96955,000
May 28, 202427.2027.4027.0527.3526.48448,000
May 27, 202426.8027.1526.8027.0026.14202,227
May 24, 202426.7026.9526.1026.8025.94262,000
May 23, 202427.5027.6026.9026.9026.04448,656
May 22, 202427.0027.3527.0027.2026.33376,478
May 21, 202427.0527.2526.8026.8525.99225,000
May 20, 202427.1527.2527.0027.0526.19114,000
May 17, 202427.2027.3527.1027.2026.33136,000
May 16, 202427.1527.4027.0527.2526.38426,000
May 15, 202427.0527.1026.7526.8525.99289,055
May 14, 202427.0527.1526.8527.0526.19219,100
May 13, 202426.8027.3526.6026.8025.94277,025
May 10, 202426.4026.5526.2526.3525.51181,000
May 9, 202426.3526.8026.2026.3025.46136,000
May 8, 202426.1026.7526.1026.4025.56114,295
May 7, 202426.4026.4025.8026.2025.36246,576
May 6, 202426.4526.6026.2526.5025.65199,000
May 3, 202426.7027.1026.3026.3525.51249,078
May 2, 202426.4526.7026.3526.6025.75113,042

Related Tickers

6112.TW Metaage Corporation
49.60
-1.98%
 
3147.TWO Jetwell Computer Co., Ltd.
293.50
+4.63%
 
2471.TW Ares International Corp.
65.10
+0.77%
 
2453.TW Syscom Computer Engineering Co.
63.30
0.00%
 
7714.TWO UFTC
147.00
0.00%
 
6214.TW Systex Corporation
121.00
+0.83%
 
6811.TWO Acer E-Enabling Service Business Inc.
245.00
+2.73%
 
4953.TWO WITS Corp.
100.00
+0.50%
 
6221.TWO Genesis Technology, Inc.
63.40
+0.96%
 
6906.TW Groundhog Inc.
146.50
+1.38%