Fortune Information Systems Corp (TPE:2468)
Taiwan
· Delayed Price · Currency is TWD 32.25
-0.15 (-0.46%)
Mar 10, 2026, 12:27 PM CST
TPE:2468 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 32.50 | 33.10 | 31.55 | 32.40 | 32.40 | -4.57% | 419,580 |
| Mar 6, 2026 | 33.05 | 34.20 | 33.00 | 33.95 | 33.95 | 1.49% | 187,826 |
| Mar 5, 2026 | 33.55 | 33.85 | 33.40 | 33.45 | 33.45 | 1.36% | 156,171 |
| Mar 4, 2026 | 34.60 | 34.60 | 32.50 | 33.00 | 33.00 | -4.62% | 378,540 |
| Mar 3, 2026 | 35.30 | 35.50 | 34.60 | 34.60 | 34.60 | -1.98% | 300,148 |
| Mar 2, 2026 | 35.55 | 35.55 | 34.70 | 35.30 | 35.30 | -2.62% | 321,278 |
| Feb 26, 2026 | 35.55 | 37.50 | 35.55 | 36.25 | 36.25 | 2.11% | 970,177 |
| Feb 25, 2026 | 35.70 | 35.75 | 35.00 | 35.50 | 35.50 | -0.56% | 253,889 |
| Feb 24, 2026 | 35.65 | 36.20 | 35.45 | 35.70 | 35.70 | 0.14% | 226,454 |
| Feb 23, 2026 | 35.50 | 35.80 | 34.75 | 35.65 | 35.65 | 0.71% | 329,702 |
| Feb 11, 2026 | 36.25 | 36.25 | 35.10 | 35.40 | 35.40 | -3.01% | 348,490 |
| Feb 10, 2026 | 36.80 | 37.30 | 36.50 | 36.50 | 36.50 | - | 181,222 |
| Feb 9, 2026 | 36.55 | 36.80 | 36.30 | 36.50 | 36.50 | 0.41% | 166,910 |
| Feb 6, 2026 | 37.55 | 37.55 | 36.00 | 36.35 | 36.35 | -3.32% | 274,716 |
| Feb 5, 2026 | 37.90 | 38.60 | 37.50 | 37.60 | 37.60 | -0.40% | 293,339 |
| Feb 4, 2026 | 37.20 | 37.95 | 37.20 | 37.75 | 37.75 | 1.21% | 196,946 |
| Feb 3, 2026 | 37.80 | 37.80 | 37.20 | 37.30 | 37.30 | 0.27% | 155,069 |
| Feb 2, 2026 | 37.90 | 37.90 | 37.15 | 37.20 | 37.20 | -1.85% | 321,182 |
| Jan 30, 2026 | 39.90 | 39.90 | 37.85 | 37.90 | 37.90 | -5.01% | 618,466 |
| Jan 29, 2026 | 40.55 | 40.85 | 39.90 | 39.90 | 39.90 | -1.48% | 415,215 |
| Jan 28, 2026 | 41.00 | 41.50 | 40.45 | 40.50 | 40.50 | -0.86% | 270,843 |
| Jan 27, 2026 | 41.65 | 42.30 | 40.85 | 40.85 | 40.85 | -0.85% | 627,840 |
| Jan 26, 2026 | 40.85 | 41.30 | 40.65 | 41.20 | 41.20 | 1.23% | 421,109 |
| Jan 23, 2026 | 40.80 | 42.20 | 40.70 | 40.70 | 40.70 | 0.49% | 696,168 |
| Jan 22, 2026 | 40.60 | 40.95 | 40.20 | 40.50 | 40.50 | 0.75% | 360,603 |
| Jan 21, 2026 | 40.65 | 41.15 | 40.05 | 40.20 | 40.20 | -1.11% | 447,964 |
| Jan 20, 2026 | 40.75 | 41.70 | 40.40 | 40.65 | 40.65 | -0.25% | 386,133 |
| Jan 19, 2026 | 40.65 | 41.40 | 40.35 | 40.75 | 40.75 | 0.62% | 354,099 |
| Jan 16, 2026 | 41.00 | 41.15 | 40.45 | 40.50 | 40.50 | -0.98% | 280,635 |
| Jan 15, 2026 | 41.85 | 41.90 | 40.55 | 40.90 | 40.90 | -1.45% | 337,975 |
| Jan 14, 2026 | 40.35 | 41.70 | 40.35 | 41.50 | 41.50 | 2.98% | 570,761 |
| Jan 13, 2026 | 41.10 | 41.10 | 40.10 | 40.30 | 40.30 | -1.59% | 286,086 |
| Jan 12, 2026 | 41.10 | 41.35 | 40.70 | 40.95 | 40.95 | 1.36% | 375,499 |
| Jan 9, 2026 | 40.80 | 41.25 | 40.00 | 40.40 | 40.40 | -0.74% | 234,151 |
| Jan 8, 2026 | 40.85 | 41.45 | 40.45 | 40.70 | 40.70 | -0.12% | 251,520 |
| Jan 7, 2026 | 40.60 | 40.85 | 40.20 | 40.75 | 40.75 | 0.37% | 336,067 |
| Jan 6, 2026 | 40.85 | 40.95 | 40.50 | 40.60 | 40.60 | 0.25% | 226,953 |
| Jan 5, 2026 | 41.40 | 41.55 | 40.30 | 40.50 | 40.50 | -2.06% | 434,343 |
| Jan 2, 2026 | 41.40 | 42.10 | 41.05 | 41.35 | 41.35 | -0.12% | 259,202 |
| Dec 31, 2025 | 41.90 | 41.90 | 41.05 | 41.40 | 41.40 | -1.19% | 282,341 |
| Dec 30, 2025 | 41.75 | 42.00 | 41.30 | 41.90 | 41.90 | -0.24% | 290,072 |
| Dec 29, 2025 | 42.60 | 42.80 | 42.00 | 42.00 | 42.00 | -0.83% | 224,682 |
| Dec 26, 2025 | 42.40 | 42.40 | 41.60 | 42.35 | 42.35 | 0.71% | 417,444 |
| Dec 24, 2025 | 43.00 | 43.10 | 41.65 | 42.05 | 42.05 | -1.98% | 515,548 |
| Dec 23, 2025 | 44.15 | 44.15 | 42.70 | 42.90 | 42.90 | -2.17% | 437,874 |
| Dec 22, 2025 | 42.70 | 43.95 | 42.65 | 43.85 | 43.85 | 3.42% | 1,204,289 |
| Dec 19, 2025 | 41.95 | 42.70 | 41.25 | 42.40 | 42.40 | 2.79% | 1,187,480 |
| Dec 18, 2025 | 44.25 | 44.25 | 40.80 | 41.25 | 41.25 | -6.78% | 4,973,637 |
| Dec 17, 2025 | 40.95 | 44.25 | 40.90 | 44.25 | 44.25 | 9.94% | 1,068,190 |
| Dec 16, 2025 | 41.15 | 41.15 | 39.90 | 40.25 | 40.25 | -1.83% | 528,163 |
| Dec 15, 2025 | 41.05 | 41.45 | 40.60 | 41.00 | 41.00 | -1.20% | 270,033 |
| Dec 12, 2025 | 42.05 | 42.40 | 41.50 | 41.50 | 41.50 | -1.31% | 230,428 |
| Dec 11, 2025 | 43.85 | 44.55 | 42.00 | 42.05 | 42.05 | -3.67% | 650,840 |
| Dec 10, 2025 | 45.30 | 46.60 | 43.50 | 43.65 | 43.65 | 0.23% | 1,747,930 |
| Dec 9, 2025 | 43.80 | 43.85 | 43.20 | 43.55 | 43.55 | -0.68% | 171,873 |
| Dec 8, 2025 | 43.80 | 44.00 | 43.10 | 43.85 | 43.85 | 0.57% | 233,245 |
| Dec 5, 2025 | 44.95 | 44.95 | 43.35 | 43.60 | 43.60 | -1.80% | 367,016 |
| Dec 4, 2025 | 43.80 | 44.70 | 43.55 | 44.40 | 44.40 | 2.19% | 478,398 |
| Dec 3, 2025 | 43.60 | 44.05 | 43.30 | 43.45 | 43.45 | -0.11% | 227,587 |
| Dec 2, 2025 | 44.50 | 44.50 | 42.80 | 43.50 | 43.50 | -0.68% | 402,635 |
| Dec 1, 2025 | 44.20 | 45.00 | 43.80 | 43.80 | 43.80 | -0.34% | 494,496 |
| Nov 28, 2025 | 44.00 | 44.20 | 43.55 | 43.95 | 43.95 | 0.46% | 357,804 |
| Nov 27, 2025 | 44.40 | 45.20 | 43.65 | 43.75 | 43.75 | -1.13% | 523,066 |
| Nov 26, 2025 | 43.55 | 44.90 | 43.55 | 44.25 | 44.25 | 1.72% | 950,340 |
| Nov 25, 2025 | 42.45 | 43.50 | 42.30 | 43.50 | 43.50 | 3.57% | 586,500 |
| Nov 24, 2025 | 42.80 | 42.80 | 41.10 | 42.00 | 42.00 | 1.94% | 389,099 |
| Nov 21, 2025 | 42.60 | 44.05 | 41.15 | 41.20 | 41.20 | -3.29% | 1,493,782 |
| Nov 20, 2025 | 41.70 | 42.60 | 41.45 | 42.60 | 42.60 | 3.90% | 603,482 |
| Nov 19, 2025 | 41.25 | 41.60 | 40.85 | 41.00 | 41.00 | -0.49% | 431,524 |
| Nov 18, 2025 | 42.75 | 42.75 | 41.15 | 41.20 | 41.20 | -2.60% | 724,047 |
| Nov 17, 2025 | 43.85 | 43.85 | 42.20 | 42.30 | 42.30 | -2.53% | 548,685 |
| Nov 14, 2025 | 42.40 | 43.95 | 42.20 | 43.40 | 43.40 | 1.28% | 882,359 |
| Nov 13, 2025 | 44.50 | 44.65 | 42.75 | 42.85 | 42.85 | -3.71% | 533,552 |
| Nov 12, 2025 | 44.25 | 44.70 | 44.00 | 44.50 | 44.50 | 1.83% | 517,758 |
| Nov 11, 2025 | 44.15 | 44.15 | 43.30 | 43.70 | 43.70 | 0.34% | 458,848 |
| Nov 10, 2025 | 43.20 | 43.55 | 42.30 | 43.55 | 43.55 | 1.40% | 602,421 |
| Nov 7, 2025 | 43.10 | 43.60 | 42.75 | 42.95 | 42.95 | -1.72% | 428,988 |
| Nov 6, 2025 | 43.80 | 44.50 | 43.50 | 43.70 | 43.70 | 0.23% | 458,923 |
| Nov 5, 2025 | 45.80 | 46.90 | 43.60 | 43.60 | 43.60 | -2.90% | 1,715,408 |
| Nov 4, 2025 | 45.10 | 45.10 | 44.00 | 44.90 | 44.90 | -0.77% | 422,554 |
| Nov 3, 2025 | 44.90 | 45.50 | 44.20 | 45.25 | 45.25 | 1.23% | 474,727 |
| Oct 31, 2025 | 44.00 | 45.20 | 43.75 | 44.70 | 44.70 | 2.64% | 994,445 |
| Oct 30, 2025 | 45.75 | 46.20 | 43.00 | 43.55 | 43.55 | -4.70% | 956,622 |
| Oct 29, 2025 | 47.00 | 47.10 | 45.70 | 45.70 | 45.70 | -2.25% | 535,625 |
| Oct 28, 2025 | 45.40 | 47.50 | 45.40 | 46.75 | 46.75 | 2.97% | 1,654,649 |
| Oct 27, 2025 | 46.50 | 46.55 | 45.10 | 45.40 | 45.40 | -1.41% | 606,837 |
| Oct 23, 2025 | 47.50 | 48.35 | 46.05 | 46.05 | 46.05 | -0.22% | 1,495,175 |
| Oct 22, 2025 | 46.30 | 46.40 | 45.85 | 46.15 | 46.15 | 0.65% | 429,936 |
| Oct 21, 2025 | 46.00 | 47.35 | 45.75 | 45.85 | 45.85 | 0.22% | 761,095 |
| Oct 20, 2025 | 45.65 | 45.75 | 45.30 | 45.75 | 45.75 | 0.77% | 447,663 |
| Oct 17, 2025 | 46.50 | 46.65 | 45.40 | 45.40 | 45.40 | -3.71% | 648,521 |
| Oct 16, 2025 | 46.50 | 47.30 | 46.50 | 47.15 | 47.15 | 1.62% | 473,535 |
| Oct 15, 2025 | 47.05 | 47.20 | 46.40 | 46.40 | 46.40 | - | 495,619 |
| Oct 14, 2025 | 49.35 | 49.75 | 46.00 | 46.40 | 46.40 | -5.50% | 1,000,411 |
| Oct 13, 2025 | 47.25 | 50.40 | 47.25 | 49.10 | 49.10 | -5.58% | 899,250 |
| Oct 9, 2025 | 51.90 | 52.20 | 51.70 | 52.00 | 52.00 | 0.39% | 621,198 |
| Oct 8, 2025 | 51.80 | 54.10 | 51.80 | 51.80 | 51.80 | -0.19% | 2,028,962 |
| Oct 7, 2025 | 52.00 | 52.80 | 51.50 | 51.90 | 51.90 | -0.19% | 523,514 |
| Oct 3, 2025 | 51.80 | 52.40 | 51.50 | 52.00 | 52.00 | 0.39% | 728,858 |
| Oct 2, 2025 | 52.00 | 54.80 | 50.90 | 51.80 | 51.80 | -0.19% | 4,208,931 |