Fortune Oriental Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	14.300	14.400	14.300	14.350	14.350	78,205
2024-05-06	14.450	14.500	14.300	14.450	14.450	38,049
2024-05-03	14.500	14.550	14.350	14.350	14.350	73,368
2024-05-02	14.500	14.500	14.400	14.400	14.400	86,001
2024-04-30	14.650	14.650	14.450	14.600	14.600	62,003
2024-04-29	14.850	14.900	14.650	14.700	14.700	69,235
2024-04-26	14.800	14.800	14.600	14.650	14.650	63,090
2024-04-25	14.550	14.750	14.550	14.750	14.750	28,300
2024-04-24	14.650	14.800	14.650	14.750	14.750	42,650
2024-04-23	14.600	14.900	14.500	14.750	14.750	97,393
2024-04-22	14.050	14.500	14.050	14.300	14.300	135,119
2024-04-19	14.550	14.650	14.000	14.050	14.050	197,200
2024-04-18	14.850	14.950	14.800	14.800	14.800	88,065
2024-04-17	15.100	15.100	14.950	15.000	15.000	38,836
2024-04-16	15.000	15.100	14.600	14.650	14.650	92,000
2024-04-15	15.150	15.150	15.000	15.000	15.000	83,049
2024-04-12	15.350	15.350	15.000	15.250	15.250	168,000
2024-04-11	15.400	15.850	15.000	15.300	15.300	292,005
2024-04-10	14.700	15.300	14.700	15.200	15.200	194,600
2024-04-09	15.050	15.050	14.650	14.750	14.750	105,279
2024-04-08	14.550	14.800	14.500	14.650	14.650	113,338
2024-04-03	14.650	14.900	14.500	14.650	14.650	116,129
2024-04-02	14.800	15.200	14.700	14.750	14.750	31,163
2024-04-01	14.600	14.900	14.600	14.700	14.700	86,810
2024-03-29	15.000	15.000	14.750	14.800	14.800	17,000
2024-03-28	14.900	15.100	14.600	14.850	14.850	49,133
2024-03-27	14.800	14.900	14.700	14.900	14.900	19,000
2024-03-26	15.000	15.600	14.600	14.800	14.800	135,647
2024-03-25	15.200	15.500	15.100	15.100	15.100	67,589
2024-03-22	14.550	15.050	14.550	15.050	15.050	56,394
2024-03-21	15.000	15.100	14.750	14.800	14.800	95,990
2024-03-20	15.000	15.350	14.900	15.000	15.000	93,074
2024-03-19	15.000	15.350	15.000	15.050	15.050	62,365
2024-03-18	14.950	15.100	14.950	15.000	15.000	41,033
2024-03-15	15.200	15.200	14.900	15.000	15.000	79,346
2024-03-14	14.900	15.350	14.800	15.050	15.050	95,004
2024-03-13	15.150	15.150	14.850	14.900	14.900	90,099
2024-03-12	15.200	15.400	15.000	15.150	15.150	139,427
2024-03-11	15.000	15.750	14.900	15.400	15.400	187,096
2024-03-08	15.550	15.650	14.650	14.900	14.900	322,588
2024-03-07	16.300	16.300	15.550	15.600	15.600	217,458
2024-03-06	15.950	15.950	15.400	15.550	15.550	197,130
2024-03-05	16.300	16.300	15.050	15.500	15.500	349,120
2024-03-04	16.500	16.550	15.800	16.050	16.050	387,182
2024-03-01	16.000	16.350	15.850	16.250	16.250	1,290,615
2024-02-29	14.300	15.850	14.300	15.850	15.850	786,887
2024-02-27	14.850	14.850	14.300	14.450	14.450	72,420
2024-02-26	14.150	14.700	14.050	14.700	14.700	112,767
2024-02-23	14.650	14.800	14.200	14.200	14.200	116,525
2024-02-22	14.950	14.950	14.600	14.650	14.650	47,009
2024-02-21	15.400	15.400	14.900	14.900	14.900	174,162
2024-02-20	14.450	15.000	14.450	14.850	14.850	124,522
2024-02-19	14.200	14.600	14.200	14.450	14.450	111,992
2024-02-16	14.000	14.250	13.700	14.250	14.250	132,579
2024-02-15	13.950	14.200	13.900	14.000	14.000	78,201
2024-02-05	14.100	14.800	13.850	14.200	14.200	179,803
2024-02-02	14.050	14.150	13.900	13.950	13.950	44,001
2024-02-01	13.800	14.050	13.700	14.050	14.050	47,000
2024-01-31	13.850	14.000	13.850	14.000	14.000	37,122
2024-01-30	14.000	14.250	13.650	14.100	14.100	39,278

← NewerPage 11 of 21 · 1,221 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.