Fortune Electric Co., Ltd. (TPE:1519)
Taiwan
· Delayed Price · Currency is TWD 871.00
-55.00 (-5.94%)
At close: Mar 9, 2026
Fortune Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 850.00 | 883.00 | 846.00 | 871.00 | - | -5.94% | 4,632,386 |
| Mar 6, 2026 | 940.00 | 956.00 | 910.00 | 926.00 | 926.00 | -2.63% | 5,461,679 |
| Mar 5, 2026 | 959.00 | 975.00 | 924.00 | 951.00 | 951.00 | 4.74% | 3,097,378 |
| Mar 4, 2026 | 960.00 | 975.00 | 904.00 | 908.00 | 908.00 | -7.82% | 3,905,867 |
| Mar 3, 2026 | 1,035.00 | 1,050.00 | 984.00 | 985.00 | 985.00 | -4.37% | 4,136,016 |
| Mar 2, 2026 | 1,035.00 | 1,070.00 | 1,020.00 | 1,030.00 | 1,030.00 | -3.74% | 3,783,658 |
| Feb 26, 2026 | 1,080.00 | 1,115.00 | 997.00 | 1,070.00 | 1,070.00 | 1.90% | 10,797,650 |
| Feb 25, 2026 | 965.00 | 1,050.00 | 962.00 | 1,050.00 | 1,050.00 | 9.83% | 7,231,634 |
| Feb 24, 2026 | 975.00 | 980.00 | 951.00 | 956.00 | 956.00 | -1.04% | 3,385,304 |
| Feb 23, 2026 | 996.00 | 1,005.00 | 963.00 | 966.00 | 966.00 | -0.10% | 4,202,604 |
| Feb 11, 2026 | 950.00 | 975.00 | 937.00 | 967.00 | 967.00 | 0.10% | 4,085,008 |
| Feb 10, 2026 | 966.00 | 985.00 | 943.00 | 966.00 | 966.00 | 2.22% | 3,904,381 |
| Feb 9, 2026 | 948.00 | 964.00 | 934.00 | 945.00 | 945.00 | 3.85% | 2,311,495 |
| Feb 6, 2026 | 949.00 | 957.00 | 908.00 | 910.00 | 910.00 | -4.71% | 4,830,618 |
| Feb 5, 2026 | 982.00 | 1,010.00 | 952.00 | 955.00 | 955.00 | -3.63% | 4,041,666 |
| Feb 4, 2026 | 939.00 | 992.00 | 939.00 | 991.00 | 991.00 | 4.65% | 3,864,633 |
| Feb 3, 2026 | 961.00 | 978.00 | 926.00 | 947.00 | 947.00 | 0.53% | 5,962,722 |
| Feb 2, 2026 | 950.00 | 961.00 | 931.00 | 942.00 | 942.00 | -2.89% | 3,699,440 |
| Jan 30, 2026 | 1,010.00 | 1,020.00 | 970.00 | 970.00 | 970.00 | -4.43% | 3,758,251 |
| Jan 29, 2026 | 1,050.00 | 1,055.00 | 989.00 | 1,015.00 | 1,015.00 | -2.40% | 4,699,268 |
| Jan 28, 2026 | 1,020.00 | 1,050.00 | 1,010.00 | 1,040.00 | 1,040.00 | 2.46% | 3,300,807 |
| Jan 27, 2026 | 1,025.00 | 1,030.00 | 1,000.00 | 1,015.00 | 1,015.00 | -0.49% | 2,498,338 |
| Jan 26, 2026 | 1,030.00 | 1,050.00 | 1,000.00 | 1,020.00 | 1,020.00 | -0.97% | 4,393,038 |
| Jan 23, 2026 | 1,075.00 | 1,100.00 | 1,025.00 | 1,030.00 | 1,030.00 | -4.63% | 5,006,159 |
| Jan 22, 2026 | 1,045.00 | 1,095.00 | 1,000.00 | 1,080.00 | 1,080.00 | 5.37% | 8,441,423 |
| Jan 21, 2026 | 982.00 | 1,050.00 | 982.00 | 1,025.00 | 1,025.00 | 1.99% | 7,362,374 |
| Jan 20, 2026 | 960.00 | 1,005.00 | 956.00 | 1,005.00 | 1,005.00 | 4.36% | 8,949,618 |
| Jan 19, 2026 | 963.00 | 995.00 | 942.00 | 963.00 | 963.00 | -0.21% | 8,846,226 |
| Jan 16, 2026 | 942.00 | 992.00 | 921.00 | 965.00 | 965.00 | 6.39% | 15,052,400 |
| Jan 15, 2026 | 935.00 | 944.00 | 894.00 | 907.00 | 907.00 | 1.57% | 15,089,550 |
| Jan 14, 2026 | 830.00 | 893.00 | 830.00 | 893.00 | 893.00 | 9.98% | 10,364,730 |
| Jan 13, 2026 | 839.00 | 852.00 | 810.00 | 812.00 | 812.00 | -0.61% | 7,403,945 |
| Jan 12, 2026 | 794.00 | 829.00 | 791.00 | 817.00 | 817.00 | 3.94% | 8,598,836 |
| Jan 9, 2026 | 737.00 | 791.00 | 731.00 | 786.00 | 786.00 | 6.94% | 7,990,320 |
| Jan 8, 2026 | 752.00 | 752.00 | 734.00 | 735.00 | 735.00 | -2.65% | 3,461,352 |
| Jan 7, 2026 | 744.00 | 755.00 | 732.00 | 755.00 | 755.00 | 2.17% | 3,013,515 |
| Jan 6, 2026 | 742.00 | 753.00 | 737.00 | 739.00 | 739.00 | 0.27% | 2,698,297 |
| Jan 5, 2026 | 746.00 | 752.00 | 736.00 | 737.00 | 737.00 | -0.94% | 1,835,459 |
| Jan 2, 2026 | 770.00 | 777.00 | 737.00 | 744.00 | 744.00 | -2.75% | 4,156,239 |
| Dec 31, 2025 | 773.00 | 780.00 | 764.00 | 765.00 | 765.00 | -1.03% | 1,961,707 |
| Dec 30, 2025 | 772.00 | 776.00 | 765.00 | 773.00 | 773.00 | -0.64% | 1,610,811 |
| Dec 29, 2025 | 791.00 | 791.00 | 776.00 | 778.00 | 778.00 | -0.89% | 1,550,526 |
| Dec 26, 2025 | 783.00 | 794.00 | 775.00 | 785.00 | 785.00 | 0.26% | 2,209,011 |
| Dec 24, 2025 | 798.00 | 800.00 | 783.00 | 783.00 | 783.00 | -0.76% | 2,223,333 |
| Dec 23, 2025 | 798.00 | 807.00 | 785.00 | 789.00 | 789.00 | 0.38% | 4,512,046 |
| Dec 22, 2025 | 773.00 | 790.00 | 766.00 | 786.00 | 786.00 | 3.29% | 4,503,482 |
| Dec 19, 2025 | 767.00 | 769.00 | 748.00 | 761.00 | 761.00 | 0.53% | 3,021,039 |
| Dec 18, 2025 | 770.00 | 782.00 | 754.00 | 757.00 | 757.00 | -1.05% | 4,234,201 |
| Dec 17, 2025 | 803.00 | 806.00 | 764.00 | 765.00 | 765.00 | -4.14% | 7,082,079 |
| Dec 16, 2025 | 812.00 | 834.00 | 783.00 | 798.00 | 798.00 | -0.50% | 10,261,370 |
| Dec 15, 2025 | 818.00 | 856.00 | 800.00 | 802.00 | 802.00 | -0.62% | 16,269,850 |
| Dec 12, 2025 | 767.00 | 808.00 | 767.00 | 807.00 | 807.00 | 6.04% | 11,957,030 |
| Dec 11, 2025 | 786.00 | 789.00 | 755.00 | 761.00 | 761.00 | -2.31% | 7,261,441 |
| Dec 10, 2025 | 745.00 | 784.00 | 735.00 | 779.00 | 779.00 | 6.71% | 9,997,961 |
| Dec 9, 2025 | 721.00 | 730.00 | 715.00 | 730.00 | 730.00 | 2.10% | 2,665,643 |
| Dec 8, 2025 | 720.00 | 730.00 | 704.00 | 715.00 | 715.00 | -0.14% | 3,187,011 |
| Dec 5, 2025 | 715.00 | 720.00 | 708.00 | 716.00 | 716.00 | 0.70% | 1,736,086 |
| Dec 4, 2025 | 705.00 | 715.00 | 694.00 | 711.00 | 711.00 | 0.71% | 2,409,738 |
| Dec 3, 2025 | 703.00 | 706.00 | 692.00 | 706.00 | 706.00 | 2.17% | 1,813,678 |
| Dec 2, 2025 | 711.00 | 718.00 | 691.00 | 691.00 | 691.00 | -2.26% | 3,516,568 |
| Dec 1, 2025 | 717.00 | 727.00 | 707.00 | 707.00 | 707.00 | 1.00% | 3,523,660 |
| Nov 28, 2025 | 738.00 | 738.00 | 698.00 | 700.00 | 700.00 | -3.98% | 4,456,494 |
| Nov 27, 2025 | 704.00 | 743.00 | 704.00 | 729.00 | 729.00 | 4.89% | 5,609,126 |
| Nov 26, 2025 | 689.00 | 704.00 | 677.00 | 695.00 | 695.00 | 2.06% | 3,102,280 |
| Nov 25, 2025 | 720.00 | 721.00 | 677.00 | 681.00 | 681.00 | -3.54% | 4,210,877 |
| Nov 24, 2025 | 701.00 | 729.00 | 698.00 | 706.00 | 706.00 | 2.62% | 4,656,178 |
| Nov 21, 2025 | 721.00 | 780.00 | 687.00 | 688.00 | 688.00 | -6.90% | 12,908,300 |
| Nov 20, 2025 | 789.00 | 803.00 | 732.00 | 739.00 | 739.00 | -1.47% | 7,500,722 |
| Nov 19, 2025 | 716.00 | 750.00 | 716.00 | 750.00 | 750.00 | 6.08% | 1,152,161 |
| Nov 18, 2025 | 740.00 | 740.00 | 706.00 | 707.00 | 707.00 | -4.20% | 799,533 |
| Nov 17, 2025 | 737.00 | 739.00 | 730.00 | 738.00 | 738.00 | 2.22% | 617,266 |
| Nov 14, 2025 | 725.00 | 736.00 | 722.00 | 722.00 | 722.00 | -3.09% | 1,116,653 |
| Nov 13, 2025 | 769.00 | 769.00 | 737.00 | 745.00 | 745.00 | -2.61% | 1,008,586 |
| Nov 12, 2025 | 765.00 | 770.00 | 759.00 | 765.00 | 765.00 | 0.92% | 710,087 |
| Nov 11, 2025 | 775.00 | 780.00 | 758.00 | 758.00 | 758.00 | -1.56% | 1,193,090 |
| Nov 10, 2025 | 765.00 | 770.00 | 750.00 | 770.00 | 770.00 | 3.22% | 1,144,535 |
| Nov 7, 2025 | 755.00 | 774.00 | 743.00 | 746.00 | 746.00 | -2.48% | 1,587,408 |
| Nov 6, 2025 | 785.00 | 785.00 | 765.00 | 765.00 | 765.00 | -2.55% | 2,119,821 |
| Nov 5, 2025 | 748.00 | 788.00 | 742.00 | 785.00 | 785.00 | 1.68% | 9,688,689 |
| Nov 4, 2025 | 800.00 | 816.00 | 763.00 | 772.00 | 772.00 | -1.78% | 18,118,770 |
| Nov 3, 2025 | 751.00 | 786.00 | 740.00 | 786.00 | 786.00 | 9.93% | 16,158,880 |
| Oct 31, 2025 | 655.00 | 715.00 | 651.00 | 715.00 | 715.00 | 10.00% | 12,447,100 |
| Oct 30, 2025 | 609.00 | 658.00 | 608.00 | 650.00 | 650.00 | 7.62% | 11,475,970 |
| Oct 29, 2025 | 622.00 | 622.00 | 604.00 | 604.00 | 604.00 | -2.27% | 3,583,436 |
| Oct 28, 2025 | 590.00 | 618.00 | 588.00 | 618.00 | 618.00 | 4.39% | 6,332,938 |
| Oct 27, 2025 | 591.00 | 594.00 | 581.00 | 592.00 | 592.00 | 1.37% | 1,285,010 |
| Oct 23, 2025 | 596.00 | 599.00 | 584.00 | 584.00 | 584.00 | -2.67% | 1,616,099 |
| Oct 22, 2025 | 600.00 | 605.00 | 599.00 | 600.00 | 600.00 | - | 1,496,669 |
| Oct 21, 2025 | 596.00 | 604.00 | 593.00 | 600.00 | 600.00 | 1.87% | 2,735,432 |
| Oct 20, 2025 | 608.00 | 614.00 | 587.00 | 589.00 | 589.00 | -1.01% | 2,752,773 |
| Oct 17, 2025 | 590.00 | 605.00 | 586.00 | 595.00 | 595.00 | - | 2,534,087 |
| Oct 16, 2025 | 588.00 | 604.00 | 586.00 | 595.00 | 595.00 | 4.20% | 4,690,596 |
| Oct 15, 2025 | 554.00 | 574.00 | 553.00 | 571.00 | 571.00 | 3.63% | 1,553,051 |
| Oct 14, 2025 | 561.00 | 570.00 | 551.00 | 551.00 | 551.00 | -0.72% | 1,736,501 |
| Oct 13, 2025 | 530.00 | 555.00 | 526.00 | 555.00 | 555.00 | 0.18% | 1,849,801 |
| Oct 9, 2025 | 571.00 | 571.00 | 553.00 | 554.00 | 554.00 | -2.81% | 2,213,092 |
| Oct 8, 2025 | 570.00 | 570.00 | 564.00 | 570.00 | 570.00 | -0.70% | 718,858 |
| Oct 7, 2025 | 575.00 | 585.00 | 572.00 | 574.00 | 574.00 | 0.35% | 1,110,795 |
| Oct 3, 2025 | 562.00 | 574.00 | 562.00 | 572.00 | 572.00 | 1.60% | 1,030,936 |
| Oct 2, 2025 | 580.00 | 581.00 | 563.00 | 563.00 | 563.00 | -2.26% | 1,959,292 |