Fortune Oriental Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	13.600	13.700	13.600	13.600	13.600	27,102
2023-11-02	13.650	13.700	13.550	13.600	13.600	17,386
2023-11-01	13.550	13.600	13.500	13.550	13.550	37,079
2023-10-31	13.750	13.750	13.500	13.600	13.600	23,169
2023-10-30	13.550	13.950	13.550	13.750	13.750	14,000
2023-10-27	14.000	14.450	13.550	13.800	13.800	29,293
2023-10-26	13.550	13.800	13.550	13.700	13.700	13,006
2023-10-25	13.950	14.000	13.950	13.950	13.950	26,000
2023-10-24	14.100	14.100	13.750	13.950	13.950	25,562
2023-10-23	14.200	14.200	13.900	14.000	14.000	79,479
2023-10-20	14.400	14.400	14.100	14.100	14.100	36,119
2023-10-19	14.200	14.400	14.100	14.100	14.100	34,000
2023-10-18	14.250	14.300	14.250	14.250	14.250	33,029
2023-10-17	14.550	14.550	14.250	14.300	14.300	22,550
2023-10-16	14.700	14.700	14.350	14.550	14.550	26,040
2023-10-13	14.650	14.800	14.550	14.750	14.750	45,282
2023-10-12	14.350	15.200	14.350	14.650	14.650	117,073
2023-10-11	15.000	15.300	14.050	14.350	14.350	42,273
2023-10-06	14.900	14.900	14.450	14.500	14.500	64,440
2023-10-05	14.300	14.650	14.250	14.600	14.600	87,149
2023-10-04	14.250	14.300	14.200	14.250	14.250	33,003
2023-10-03	14.400	14.400	14.200	14.200	14.200	16,136
2023-10-02	14.400	14.900	14.400	14.400	14.400	90,096
2023-09-28	14.450	14.900	14.400	14.400	14.400	29,000
2023-09-27	14.650	14.650	14.050	14.500	14.500	78,005
2023-09-26	14.750	14.750	14.350	14.550	14.550	58,003
2023-09-25	15.000	15.000	14.400	14.550	14.550	36,001
2023-09-22	14.450	15.300	14.450	14.700	14.700	75,135
2023-09-21	14.700	14.850	14.550	14.700	14.700	77,149
2023-09-20	15.500	15.500	14.400	14.800	14.800	175,245
2023-09-19	13.500	15.250	13.500	15.250	15.250	488,927
2023-09-18	14.000	14.000	13.800	13.900	13.900	39,340
2023-09-15	13.550	13.650	13.500	13.600	13.600	23,596
2023-09-14	13.900	13.900	13.500	13.600	13.600	63,074
2023-09-13	13.900	13.900	13.600	13.600	13.600	30,000
2023-09-12	13.500	13.800	13.450	13.600	13.600	19,099
2023-09-11	14.000	14.250	13.250	13.400	13.400	58,000
2023-09-08	14.000	14.000	13.750	13.850	13.850	43,000
2023-09-07	14.150	14.150	13.850	13.900	13.900	38,664
2023-09-06	14.150	14.350	14.150	14.150	14.150	45,099
2023-09-05	14.000	14.250	14.000	14.050	14.050	68,121
2023-09-04	14.300	14.300	14.000	14.000	14.000	14,068
2023-09-01	14.100	15.000	14.100	14.250	14.250	97,097
2023-08-31	13.600	14.400	13.600	14.200	14.200	64,918
2023-08-30	13.350	13.500	13.300	13.400	13.400	37,623
2023-08-29	13.200	13.400	13.200	13.300	13.300	45,000
2023-08-28	14.000	14.000	13.200	13.250	13.250	88,416
2023-08-25	13.950	14.000	13.800	14.000	14.000	16,201
2023-08-24	14.300	14.350	13.850	13.900	13.900	33,074
2023-08-23	13.500	14.300	13.500	14.300	14.300	37,699
2023-08-22	13.850	13.900	13.500	13.500	13.500	88,667
2023-08-21	14.000	14.000	13.800	13.850	13.850	28,000
2023-08-18	14.150	14.150	14.000	14.000	14.000	105,099
2023-08-17	14.000	14.300	14.000	14.150	14.150	30,434
2023-08-16	13.900	14.100	13.850	14.000	14.000	38,504
2023-08-15	14.350	14.350	14.050	14.050	14.050	34,000
2023-08-14	14.250	14.500	14.000	14.150	14.150	55,000
2023-08-11	14.500	14.700	14.350	14.550	14.550	44,874
2023-08-10	14.800	14.800	14.300	14.450	14.450	53,050
2023-08-09	15.500	15.500	14.700	14.850	14.850	38,000

← NewerPage 13 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.