Fortune Oriental Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	14.000	14.250	13.650	14.100	14.100	39,278
2024-01-29	14.250	14.250	13.750	14.000	14.000	181,346
2024-01-26	13.700	14.000	13.650	13.850	13.850	64,895
2024-01-25	14.000	14.100	13.650	13.800	13.800	84,000
2024-01-24	13.300	14.400	13.300	14.000	14.000	84,200
2024-01-23	13.350	13.350	13.250	13.300	13.300	43,600
2024-01-22	13.300	13.400	13.200	13.300	13.300	44,199
2024-01-19	13.350	13.700	13.300	13.350	13.350	67,097
2024-01-18	13.500	13.500	13.400	13.400	13.400	16,000
2024-01-17	13.550	13.550	13.400	13.400	13.400	53,201
2024-01-16	13.550	13.700	13.550	13.550	13.550	66,548
2024-01-15	13.700	13.700	13.400	13.450	13.450	89,293
2024-01-12	13.600	13.750	13.500	13.550	13.550	25,021
2024-01-11	13.350	13.600	13.300	13.600	13.600	47,301
2024-01-10	13.650	13.650	13.050	13.500	13.500	45,417
2024-01-09	13.750	13.750	13.600	13.750	13.750	44,000
2024-01-08	13.800	13.800	13.700	13.700	13.700	22,000
2024-01-05	13.850	14.000	13.800	13.800	13.800	34,000
2024-01-04	13.850	13.850	13.800	13.800	13.800	20,000
2024-01-03	13.900	13.900	13.800	13.800	13.800	4,038
2024-01-02	14.150	14.150	13.800	13.900	13.900	32,149
2023-12-29	14.200	14.200	13.900	14.000	14.000	76,056
2023-12-28	13.900	14.050	13.900	14.000	14.000	78,775
2023-12-27	13.950	14.000	13.650	13.900	13.900	44,252
2023-12-26	14.000	14.000	13.700	13.800	13.800	46,601
2023-12-25	13.800	13.900	13.750	13.800	13.800	22,000
2023-12-22	13.700	13.800	13.700	13.700	13.700	18,040
2023-12-21	13.850	13.900	13.700	13.800	13.800	38,045
2023-12-20	13.950	14.000	13.700	14.000	14.000	33,091
2023-12-19	13.800	13.850	13.600	13.750	13.750	55,931
2023-12-18	13.850	14.000	13.700	13.950	13.950	54,556
2023-12-15	14.200	14.200	13.950	14.000	14.000	27,395
2023-12-14	14.300	14.300	13.900	14.000	14.000	52,199
2023-12-13	14.200	14.450	14.050	14.250	14.250	42,302
2023-12-12	14.650	14.650	14.050	14.200	14.200	83,074
2023-12-11	13.950	14.200	13.700	14.200	14.200	77,319
2023-12-08	14.400	14.450	13.950	14.150	14.150	52,378
2023-12-07	13.950	14.800	13.800	14.150	14.150	95,119
2023-12-06	13.750	13.800	13.700	13.750	13.750	54,200
2023-12-05	14.000	14.000	13.800	13.850	13.850	25,070
2023-12-04	13.950	14.100	13.950	14.000	14.000	57,805
2023-12-01	14.000	14.150	13.950	13.950	13.950	27,148
2023-11-30	13.850	13.900	13.850	13.900	13.900	43,810
2023-11-29	13.650	13.900	13.650	13.850	13.850	104,114
2023-11-28	13.550	13.600	13.500	13.600	13.600	162,391
2023-11-27	13.600	13.750	13.500	13.550	13.550	145,499
2023-11-24	13.700	13.800	13.700	13.800	13.800	13,121
2023-11-23	13.800	13.800	13.650	13.800	13.800	34,121
2023-11-22	13.700	13.750	13.650	13.700	13.700	28,562
2023-11-21	13.600	13.800	13.550	13.750	13.750	51,533
2023-11-20	13.650	13.800	13.600	13.600	13.600	36,166
2023-11-17	13.750	13.750	13.600	13.650	13.650	42,241
2023-11-16	13.700	13.700	13.500	13.600	13.600	12,121
2023-11-15	13.550	13.700	13.450	13.450	13.450	51,169
2023-11-14	13.550	13.600	13.400	13.400	13.400	37,538
2023-11-13	13.600	13.800	13.550	13.600	13.600	24,000
2023-11-10	13.700	13.750	13.600	13.600	13.600	30,745
2023-11-09	13.650	13.750	13.550	13.550	13.550	13,139
2023-11-08	13.600	13.750	13.550	13.650	13.650	28,000
2023-11-07	13.850	13.850	13.600	13.700	13.700	17,804

← NewerPage 12 of 21 · 1,217 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.