Fortune Oriental Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	14.750	15.250	14.700	15.050	15.050	62,115
2024-07-31	15.000	15.350	14.850	14.900	14.900	37,438
2024-07-30	14.400	15.350	14.400	15.300	15.300	69,196
2024-07-29	14.600	14.800	14.500	14.600	14.600	192,099
2024-07-26	14.100	15.000	14.100	14.800	14.800	116,001
2024-07-23	15.000	15.300	15.000	15.200	15.200	44,202
2024-07-22	15.250	15.250	14.500	15.000	15.000	123,128
2024-07-19	15.400	15.500	15.250	15.250	15.250	99,000
2024-07-18	16.200	16.250	15.600	15.600	15.600	152,333
2024-07-17	15.900	15.900	15.750	15.800	15.800	94,968
2024-07-16	15.900	16.150	15.750	15.800	15.800	108,355
2024-07-15	16.200	16.300	15.650	15.900	15.900	247,168
2024-07-12	15.650	15.750	15.400	15.550	15.550	103,023
2024-07-11	15.750	16.000	15.700	15.750	15.750	139,099
2024-07-10	15.550	15.800	15.550	15.750	15.750	99,000
2024-07-09	16.150	16.150	15.050	15.550	15.550	249,249
2024-07-08	16.300	16.500	15.900	16.100	16.100	378,726
2024-07-05	15.650	15.950	15.450	15.800	15.800	196,364
2024-07-04	16.050	16.300	15.500	15.500	15.500	278,049
2024-07-03	15.700	16.250	15.700	15.900	15.900	417,662
2024-07-02	15.350	15.550	15.050	15.550	15.550	162,399
2024-07-01	15.000	15.350	15.000	15.100	15.100	54,000
2024-06-28	14.900	15.450	14.900	15.100	15.100	133,240
2024-06-27	14.950	15.150	14.800	14.900	14.900	98,484
2024-06-26	15.350	15.350	14.950	14.950	14.950	102,149
2024-06-25	15.150	15.200	14.750	15.150	15.150	113,155
2024-06-24	15.150	15.150	14.850	14.950	14.950	131,075
2024-06-21	15.200	15.400	15.100	15.150	15.150	120,000
2024-06-20	14.900	15.250	14.700	15.150	15.150	139,000
2024-06-19	15.200	15.200	14.650	14.900	14.900	139,241
2024-06-18	15.300	15.350	15.150	15.200	15.200	112,040
2024-06-17	15.200	15.400	15.200	15.300	15.300	91,688
2024-06-14	15.700	15.700	15.200	15.400	15.400	142,049
2024-06-13	15.450	15.700	15.450	15.550	15.550	61,588
2024-06-12	15.150	15.600	15.150	15.400	15.400	124,771
2024-06-11	15.350	15.400	15.150	15.150	15.150	68,640
2024-06-07	15.300	15.550	15.250	15.350	15.350	119,000
2024-06-06	15.600	16.000	15.250	15.250	15.250	253,175
2024-06-05	15.800	15.850	15.550	15.600	15.600	168,133
2024-06-04	16.200	16.200	15.600	15.800	15.800	285,490
2024-06-03	16.850	16.850	16.250	16.250	16.250	166,756
2024-05-31	16.600	16.950	16.350	16.450	16.450	240,074
2024-05-30	16.200	17.250	15.950	16.600	16.600	265,026
2024-05-29	16.200	16.250	16.050	16.200	16.200	212,418
2024-05-28	16.300	16.350	16.100	16.200	16.200	242,282
2024-05-27	16.300	16.300	15.950	16.150	16.150	219,812
2024-05-24	15.900	16.300	15.700	16.100	16.100	183,489
2024-05-23	16.750	17.050	15.700	15.900	15.900	796,151
2024-05-22	17.250	17.800	16.300	16.950	16.950	1,496,532
2024-05-21	15.700	17.250	15.650	16.900	16.900	1,439,441
2024-05-20	15.750	16.000	15.500	15.700	15.700	201,786
2024-05-17	15.600	16.450	15.100	15.750	15.750	493,106
2024-05-16	14.900	15.350	14.750	15.100	15.100	254,441
2024-05-15	14.550	14.800	14.550	14.750	14.750	56,007
2024-05-14	14.700	14.700	14.400	14.500	14.500	80,222
2024-05-13	14.650	14.850	14.550	14.700	14.700	117,192
2024-05-10	14.500	14.700	14.350	14.450	14.450	48,339
2024-05-09	14.650	14.700	14.500	14.500	14.500	22,000
2024-05-08	14.300	14.400	14.300	14.350	14.350	44,791
2024-05-07	14.300	14.400	14.300	14.350	14.350	78,205

← NewerPage 10 of 21 · 1,220 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.