Fortune Oriental Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	33.800	35.550	33.700	34.850	34.850	637,558
2026-10-19	33.550	33.750	32.250	33.600	33.600	385,910
2026-10-16	34.250	34.750	33.600	34.200	34.200	432,216
2026-10-15	36.850	36.850	34.200	34.200	34.200	1,004,203
2026-10-14	36.800	37.100	36.400	36.850	36.850	383,095
2026-10-13	37.950	37.950	36.300	36.550	36.550	586,276
2026-10-12	38.650	38.850	37.900	37.950	37.950	542,173
2026-10-08	39.700	39.750	38.750	38.850	38.850	705,721
2026-10-07	39.950	40.700	39.650	39.700	39.700	462,200
2026-10-06	40.050	40.500	39.550	39.950	39.950	580,001
2026-10-05	41.650	41.700	39.800	40.050	40.050	1,092,859
2026-10-02	41.000	41.800	40.750	41.450	41.450	905,252
2026-10-01	41.050	41.250	40.000	40.500	40.500	509,101
2026-09-30	40.900	41.450	40.600	40.800	40.800	618,193
2026-09-29	39.800	40.750	39.750	40.200	40.200	452,104
2026-09-24	40.550	40.550	39.400	39.550	39.550	532,368
2026-09-23	40.500	42.900	40.000	40.150	40.150	1,071,213
2026-09-22	40.500	41.900	39.900	40.050	40.050	595,227
2026-09-21	42.100	43.200	40.000	40.050	40.050	1,549,011
2026-09-18	40.600	42.500	40.600	41.300	41.300	1,051,000
2026-09-17	40.350	41.000	40.050	40.300	40.300	646,010
2026-09-16	39.850	41.600	39.850	40.550	40.550	659,060
2026-09-15	40.150	40.700	39.700	39.950	39.950	624,558
2026-09-14	39.250	41.150	38.800	39.500	39.500	1,017,161
2026-09-11	39.300	40.700	38.600	39.600	39.600	1,563,056
2026-09-10	40.900	41.450	40.550	41.100	41.100	654,649
2026-09-09	40.550	41.900	40.400	41.750	41.750	921,047
2026-09-08	43.000	43.000	40.500	40.600	40.600	1,317,360
2026-09-07	42.000	44.450	40.800	43.000	43.000	2,592,619
2026-09-04	44.850	44.850	41.700	42.000	42.000	3,020,283
2026-09-03	50.100	52.900	45.000	45.000	45.000	5,315,152
2026-09-02	45.750	50.300	44.750	50.000	50.000	8,017,950
2026-09-01	45.750	45.750	45.750	45.750	45.750	1,703,001
2026-08-31	50.800	50.800	50.800	50.800	50.800	623,161
2026-08-28	56.400	56.400	54.200	56.400	56.400	4,305,276
2026-08-27	45.750	51.300	45.200	51.300	51.300	5,037,313
2026-08-26	42.750	46.800	42.750	46.650	46.650	5,814,160
2026-08-25	37.400	42.550	37.200	42.550	42.550	2,905,282
2026-08-24	39.450	40.000	38.000	38.700	38.700	1,111,223
2026-08-21	37.100	40.000	36.200	39.000	39.000	1,371,446
2026-08-20	38.250	38.900	35.600	36.600	36.600	1,134,040
2026-08-19	38.550	39.500	37.600	38.150	38.150	927,470
2026-08-18	40.000	40.300	37.150	39.200	39.200	2,473,200
2026-08-17	36.700	37.800	36.000	37.800	37.800	883,820
2026-08-14	35.150	35.600	33.950	34.400	34.400	206,640
2026-08-13	35.400	35.850	34.650	34.900	34.900	364,288
2026-08-12	34.800	35.550	34.350	34.500	34.500	335,844
2026-08-11	35.800	35.800	32.800	34.200	34.200	715,723
2026-08-10	34.900	34.900	34.900	34.900	34.900	297,182
2026-08-07	33.600	33.600	30.500	31.750	31.750	1,363,079
2026-08-06	31.950	31.950	31.950	31.950	31.950	303,100
2026-08-05	29.050	29.050	29.050	29.050	29.050	123,197
2026-08-04	24.100	26.450	23.700	26.450	26.450	266,746
2026-08-03	23.000	25.000	22.700	24.050	24.050	523,210
2026-07-31	23.750	23.750	22.600	22.950	22.950	376,404
2026-07-30	22.400	23.700	21.800	22.150	22.150	712,000
2026-07-29	25.400	25.400	22.900	23.550	23.550	676,030
2026-07-28	26.650	26.900	25.400	25.400	25.400	302,401
2026-07-27	29.100	29.100	27.400	28.200	28.200	282,760
2026-07-24	30.000	30.000	28.850	29.100	29.100	229,000

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-19	0.1000 TWD
2021-09-17	0.4000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.