Fortune Information Systems Corp (TPE:2468)
Taiwan
· Delayed Price · Currency is TWD 33.50
-0.35 (-1.03%)
Apr 29, 2026, 1:30 PM CST
TPE:2468 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 33.50 | 34.15 | 33.25 | 33.50 | 33.50 | -1.03% | 167,980 |
| Apr 28, 2026 | 33.80 | 34.10 | 33.15 | 33.85 | 33.85 | 0.74% | 259,635 |
| Apr 27, 2026 | 34.30 | 34.30 | 32.80 | 33.60 | 33.60 | -1.32% | 353,380 |
| Apr 24, 2026 | 34.75 | 34.80 | 33.45 | 34.05 | 34.05 | -0.44% | 200,605 |
| Apr 23, 2026 | 35.80 | 36.20 | 33.10 | 34.20 | 34.20 | -3.53% | 493,155 |
| Apr 22, 2026 | 35.30 | 36.35 | 35.15 | 35.45 | 35.45 | 0.42% | 357,092 |
| Apr 21, 2026 | 34.70 | 35.40 | 34.60 | 35.30 | 35.30 | 2.02% | 313,035 |
| Apr 20, 2026 | 35.00 | 35.10 | 34.50 | 34.60 | 34.60 | -0.86% | 252,955 |
| Apr 17, 2026 | 35.45 | 35.45 | 34.80 | 34.90 | 34.90 | -0.43% | 243,308 |
| Apr 16, 2026 | 35.00 | 35.35 | 34.55 | 35.05 | 35.05 | 0.72% | 286,633 |
| Apr 15, 2026 | 35.10 | 35.15 | 34.40 | 34.80 | 34.80 | -1.00% | 343,882 |
| Apr 14, 2026 | 34.85 | 35.20 | 34.60 | 35.15 | 35.15 | 3.38% | 351,888 |
| Apr 13, 2026 | 33.75 | 34.50 | 33.30 | 34.00 | 34.00 | 0.74% | 477,860 |
| Apr 10, 2026 | 33.65 | 34.00 | 33.30 | 33.75 | 33.75 | 0.60% | 196,467 |
| Apr 9, 2026 | 34.50 | 34.50 | 33.30 | 33.55 | 33.55 | -1.47% | 222,633 |
| Apr 8, 2026 | 33.80 | 34.15 | 33.60 | 34.05 | 34.05 | 2.56% | 237,192 |
| Apr 7, 2026 | 33.80 | 33.95 | 33.00 | 33.20 | 33.20 | -1.34% | 328,214 |
| Apr 2, 2026 | 34.50 | 34.90 | 33.65 | 33.65 | 33.65 | -2.89% | 248,620 |
| Apr 1, 2026 | 34.50 | 34.95 | 34.15 | 34.65 | 34.65 | 3.28% | 205,557 |
| Mar 31, 2026 | 35.00 | 35.00 | 33.45 | 33.55 | 33.55 | -4.14% | 487,652 |
| Mar 30, 2026 | 35.85 | 35.85 | 34.40 | 35.00 | 35.00 | -2.91% | 473,819 |
| Mar 27, 2026 | 35.45 | 36.30 | 35.40 | 36.05 | 36.05 | -2.57% | 456,846 |
| Mar 26, 2026 | 38.30 | 38.30 | 37.00 | 37.00 | 37.00 | -3.01% | 411,780 |
| Mar 25, 2026 | 38.30 | 38.40 | 37.05 | 38.15 | 38.15 | 1.73% | 676,045 |
| Mar 24, 2026 | 38.55 | 39.35 | 37.05 | 37.50 | 37.50 | -0.92% | 594,653 |
| Mar 23, 2026 | 39.60 | 40.40 | 37.80 | 37.85 | 37.85 | -5.37% | 883,079 |
| Mar 20, 2026 | 41.10 | 42.50 | 39.30 | 40.00 | 40.00 | -2.08% | 1,528,905 |
| Mar 19, 2026 | 40.05 | 44.00 | 40.00 | 40.85 | 40.85 | 1.49% | 3,665,607 |
| Mar 18, 2026 | 43.20 | 43.20 | 40.15 | 40.25 | 40.25 | -3.71% | 3,924,675 |
| Mar 17, 2026 | 38.30 | 41.80 | 38.25 | 41.80 | 41.80 | 10.00% | 3,408,401 |
| Mar 16, 2026 | 37.75 | 38.10 | 36.90 | 38.00 | 38.00 | -1.30% | 1,070,695 |
| Mar 13, 2026 | 38.45 | 41.95 | 38.20 | 38.50 | 38.50 | -2.04% | 5,630,850 |
| Mar 12, 2026 | 37.25 | 39.30 | 36.55 | 39.30 | 39.30 | 9.93% | 7,747,769 |
| Mar 11, 2026 | 33.05 | 35.75 | 33.05 | 35.75 | 35.75 | 10.00% | 1,160,938 |
| Mar 10, 2026 | 33.10 | 33.30 | 32.05 | 32.50 | 32.50 | 0.31% | 320,206 |
| 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% | 304,148 |
| 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% | 253,899 |
| 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% | 329,714 |
| 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 |