Fortune Information Systems Corp - 2468.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2026	37.2	37.75	37.75	37.95	37.2	186,946
February 03, 2026	37.8	37.3	37.3	37.8	37.2	155,069
February 02, 2026	37.9	37.2	37.2	37.9	37.15	321,182
January 30, 2026	39.9	37.9	37.9	39.9	37.85	618,466
January 29, 2026	40.55	39.9	39.9	40.85	39.9	415,215
January 28, 2026	41	40.5	40.5	41.5	40.45	270,843
January 27, 2026	41.65	40.85	40.85	42.3	40.85	627,840
January 26, 2026	40.85	41.2	41.2	41.3	40.65	367,021
January 23, 2026	40.8	40.7	40.7	42.2	40.7	696,168
January 22, 2026	40.6	40.5	40.5	40.95	40.2	360,603
January 21, 2026	40.65	40.2	40.2	41.15	40.05	447,964
January 20, 2026	40.75	40.65	40.65	41.7	40.4	386,133
January 19, 2026	40.65	40.75	40.75	41.4	40.35	354,099
January 16, 2026	41	40.5	40.5	41.15	40.45	279,635
January 15, 2026	41.85	40.9	40.9	41.9	40.55	337,975
January 14, 2026	40.35	41.5	41.5	41.7	40.35	567,097
January 13, 2026	41.1	40.3	40.3	41.1	40.1	276,075
January 12, 2026	41.1	40.95	40.95	41.35	40.7	375,499
January 09, 2026	40.8	40.4	40.4	41.25	40	234,151
January 08, 2026	40.85	40.7	40.7	41.45	40.45	251,520
January 07, 2026	40.6	40.75	40.75	40.85	40.2	327,064
January 06, 2026	40.85	40.6	40.6	40.95	40.5	226,953
January 05, 2026	41.4	40.5	40.5	41.55	40.3	434,343
January 02, 2026	41.4	41.35	41.35	42.1	41.05	259,202
December 31, 2025	41.9	41.4	41.4	41.9	41.05	280,841
December 30, 2025	41.75	41.9	41.9	42	41.3	290,072
December 29, 2025	42.6	42	42	42.8	42	224,682
December 26, 2025	42.4	42.35	42.35	42.4	41.6	417,444
December 24, 2025	43	42.05	42.05	43.1	41.65	491,573
December 23, 2025	44.15	42.9	42.9	44.15	42.7	437,874
December 22, 2025	42.7	43.85	43.85	43.95	42.65	1.2M
December 19, 2025	41.95	42.4	42.4	42.7	41.25	1.19M
December 18, 2025	44.25	41.25	41.25	44.25	40.8	4.97M
December 17, 2025	40.95	44.25	44.25	44.25	40.9	1.07M
December 16, 2025	41.15	40.25	40.25	41.15	39.9	528,163
December 15, 2025	41.05	41	41	41.45	40.6	270,033
December 12, 2025	42.05	41.5	41.5	42.4	41.5	230,428
December 11, 2025	43.85	42.05	42.05	44.55	42	650,840
December 10, 2025	45.3	43.65	43.65	46.6	43.5	1.75M
December 09, 2025	43.8	43.55	43.55	43.85	43.2	166,871
December 08, 2025	43.8	43.85	43.85	44	43.1	233,245
December 05, 2025	44.95	43.6	43.6	44.95	43.35	367,016
December 04, 2025	43.8	44.4	44.4	44.7	43.55	478,398
December 03, 2025	43.6	43.45	43.45	44.05	43.3	227,587
December 02, 2025	44.5	43.5	43.5	44.5	42.8	402,635
December 01, 2025	44.2	43.8	43.8	45	43.8	494,496
November 28, 2025	44	43.95	43.95	44.2	43.55	357,804
November 27, 2025	44.4	43.75	43.75	45.2	43.65	523,066
November 26, 2025	43.55	44.25	44.25	44.9	43.55	880,290
November 25, 2025	42.45	43.5	43.5	43.5	42.3	586,500
November 24, 2025	42.8	42	42	42.8	41.1	389,099
November 21, 2025	42.6	41.2	41.2	44.05	41.15	1.49M
November 20, 2025	41.7	42.6	42.6	42.6	41.45	603,482
November 19, 2025	41.25	41	41	41.6	40.85	431,524
November 18, 2025	42.75	41.2	41.2	42.75	41.15	724,047
November 17, 2025	43.85	42.3	42.3	43.85	42.2	548,685
November 14, 2025	42.4	43.4	43.4	43.95	42.2	879,867
November 13, 2025	44.5	42.85	42.85	44.65	42.75	532,551
November 12, 2025	44.25	44.5	44.5	44.7	44	516,688
November 11, 2025	44.15	43.7	43.7	44.15	43.3	457,846

Fortune Information Systems Corp (2468.TW) TAI