Fortune Advanced Technology Co., Ltd.(TW:6992)
49.00-1.20 (-2.39%)
TW:6992
Fortune Advanced Technology Co., Ltd. historical prices
49.00
At close:-1.20 (-2.39%)
Fortune Advanced Technology Co., Ltd. (6992) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 47.70 | 49.00 | 47.50 | 49.00 | 49.00 | -2.39% | 8,062 | 0.38 |
| Nov 10, 2026 | 48.50 | 50.20 | 48.00 | 50.20 | 50.20 | 0.00% | 2,151 | 0.09 |
| Nov 09, 2026 | 47.85 | 50.20 | 47.85 | 50.20 | 50.20 | 0.00% | 6,213 | 0.25 |
| Nov 06, 2026 | 48.00 | 50.20 | 47.90 | 50.20 | 50.20 | -3.28% | 4,520 | 0.18 |
| Nov 05, 2026 | 49.75 | 51.90 | 49.75 | 51.90 | 51.90 | +0.58% | 4,153 | 0.16 |
| Nov 04, 2026 | 52.20 | 52.20 | 49.60 | 51.60 | 51.60 | -1.34% | 21,362 | 0.81 |
| Nov 03, 2026 | 53.70 | 55.70 | 50.40 | 52.30 | 52.30 | -4.04% | 33,518 | 1.22 |
| Nov 02, 2026 | 54.10 | 56.80 | 54.10 | 54.50 | 54.50 | -4.39% | 2,111 | 0.07 |
| Oct 30, 2026 | 54.20 | 57.00 | 54.20 | 57.00 | 57.00 | 0.00% | 5,031 | 0.16 |
| Oct 29, 2026 | 54.70 | 57.00 | 54.70 | 57.00 | 57.00 | -0.70% | 2,081 | 0.06 |
| Oct 28, 2026 | 55.00 | 57.40 | 55.00 | 57.40 | 57.40 | +4.74% | 4,091 | 0.11 |
| Oct 27, 2026 | 57.00 | 57.30 | 54.60 | 54.80 | 54.80 | -4.20% | 11,661 | 0.31 |
| Oct 26, 2026 | 57.20 | 57.20 | 55.00 | 57.20 | 57.20 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 57.20 | 57.20 | 55.00 | 57.20 | 57.20 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 55.10 | 57.20 | 55.00 | 57.20 | 57.20 | -1.21% | 5,532 | 0.10 |
| Oct 21, 2026 | 56.10 | 58.40 | 56.10 | 57.90 | 57.90 | -1.70% | 5,033 | 0.09 |
| Oct 20, 2026 | 57.00 | 59.00 | 56.30 | 58.90 | 58.90 | -0.67% | 3,048 | 0.05 |
| Oct 19, 2026 | 57.40 | 59.30 | 57.40 | 59.30 | 59.30 | +2.24% | 1,016 | 0.01 |
| Oct 16, 2026 | 57.20 | 59.00 | 57.20 | 58.00 | 58.00 | -3.65% | 6,130 | ― |
| Oct 15, 2026 | 61.20 | 61.20 | 57.80 | 60.20 | 60.20 | -1.79% | 13,719 | ― |
| Oct 14, 2026 | 61.30 | 61.30 | 58.40 | 61.30 | 61.30 | 0.00% | 0 | ― |
| Oct 13, 2026 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | -0.65% | 1,000 | ― |
| Oct 12, 2026 | 61.80 | 61.80 | 58.80 | 61.70 | 61.70 | -0.16% | 18,021 | ― |
| Oct 09, 2026 | 61.80 | 61.80 | 59.60 | 61.80 | 61.80 | 0.00% | 0 | ― |
| Oct 08, 2026 | 59.60 | 61.80 | 59.60 | 61.80 | 61.80 | +0.98% | 4,006 | ― |
| Oct 07, 2026 | 60.00 | 61.20 | 60.00 | 61.20 | 61.20 | +0.33% | 9,600 | ― |
| Oct 06, 2026 | 58.30 | 61.00 | 58.30 | 61.00 | 61.00 | -0.49% | 4,047 | ― |
| Oct 05, 2026 | 60.00 | 61.30 | 59.50 | 61.30 | 61.30 | -1.92% | 17,957 | ― |
| Oct 02, 2026 | 59.80 | 62.80 | 59.80 | 62.50 | 62.50 | -0.32% | 11,688 | ― |
| Oct 01, 2026 | 63.00 | 63.00 | 61.70 | 62.70 | 62.70 | -1.10% | 28,409 | ― |
| Sep 30, 2026 | 61.50 | 64.60 | 61.20 | 63.40 | 63.40 | +3.09% | 44,614 | ― |
| Sep 29, 2026 | 59.20 | 61.50 | 59.00 | 61.50 | 61.50 | -0.81% | 4,328 | ― |
| Sep 28, 2026 | 62.00 | 62.00 | 59.20 | 62.00 | 62.00 | 0.00% | 0 | ― |
| Sep 25, 2026 | 62.00 | 62.00 | 59.20 | 62.00 | 62.00 | 0.00% | 0 | ― |
| Sep 24, 2026 | 59.20 | 62.00 | 59.20 | 62.00 | 62.00 | -0.48% | 652 | ― |
| Sep 23, 2026 | 62.40 | 62.40 | 59.50 | 62.30 | 62.30 | -0.48% | 102 | ― |
| Sep 22, 2026 | 62.90 | 62.90 | 60.00 | 62.60 | 62.60 | +1.13% | 4,394 | ― |
| Sep 21, 2026 | 60.60 | 62.90 | 60.60 | 61.90 | 61.90 | -1.59% | 4,401 | ― |
| Sep 18, 2026 | 62.80 | 64.00 | 61.00 | 62.90 | 62.90 | 0.00% | 18,553 | ― |
| Sep 17, 2026 | 61.60 | 64.20 | 60.40 | 62.90 | 62.90 | +2.11% | 14,223 | ― |
| Sep 16, 2026 | 61.80 | 61.80 | 58.90 | 61.60 | 61.60 | -0.48% | 4,704 | ― |
| Sep 15, 2026 | 61.90 | 61.90 | 59.10 | 61.90 | 61.90 | +4.92% | 2,933 | ― |
| Sep 14, 2026 | 59.60 | 62.00 | 59.00 | 59.00 | 59.00 | -5.75% | 3,279 | ― |
| Sep 11, 2026 | 59.70 | 62.60 | 59.70 | 62.60 | 62.60 | +4.86% | 16,018 | ― |
| Sep 10, 2026 | 57.60 | 59.70 | 56.10 | 59.70 | 59.70 | +2.75% | 4,682 | ― |
| Sep 09, 2026 | 59.20 | 61.90 | 55.00 | 58.10 | 58.10 | -6.29% | 40,468 | ― |
| Sep 08, 2026 | 59.50 | 62.30 | 58.60 | 62.00 | 62.00 | -1.27% | 24,221 | ― |
| Sep 07, 2026 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | -0.16% | 1,001 | ― |
| Sep 04, 2026 | 62.90 | 64.60 | 60.40 | 62.90 | 62.90 | +0.64% | 56,355 | ― |
| Sep 03, 2026 | 63.20 | 64.00 | 61.20 | 62.50 | 62.50 | -5.16% | 22,116 | ― |
