Fortune Oriental Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	15.000	15.000	14.800	15.000	15.000	29,009
2023-08-07	14.700	15.000	14.700	15.000	15.000	35,097
2023-08-04	14.350	14.850	14.350	14.700	14.700	66,060
2023-08-02	15.100	15.200	14.850	14.900	14.900	53,417
2023-08-01	15.400	15.400	15.050	15.300	15.300	31,228
2023-07-31	15.950	15.950	15.000	15.200	15.200	121,561
2023-07-28	16.300	16.300	15.200	15.400	15.400	200,048
2023-07-27	15.250	15.500	15.100	15.400	15.400	131,150
2023-07-26	15.700	15.800	15.100	15.300	15.300	179,101
2023-07-25	15.550	15.800	15.150	15.700	15.700	214,389
2023-07-24	15.700	16.400	15.400	15.550	15.550	338,000
2023-07-21	15.550	16.450	15.550	16.250	16.250	890,460
2023-07-20	14.500	15.450	14.500	15.450	15.450	450,835
2023-07-19	14.200	14.200	13.600	14.050	14.050	148,170
2023-07-18	14.550	14.550	14.050	14.050	14.050	74,453
2023-07-17	14.800	14.800	14.250	14.500	14.500	139,317
2023-07-14	15.000	15.200	14.500	14.800	14.800	137,554
2023-07-13	15.500	15.500	14.850	15.000	15.000	101,099
2023-07-12	15.200	15.500	15.200	15.450	15.450	68,002
2023-07-11	15.300	15.500	15.050	15.500	15.500	165,672
2023-07-10	15.200	15.300	15.000	15.050	15.050	79,030
2023-07-07	15.600	15.600	15.050	15.200	15.200	51,242
2023-07-06	15.250	15.400	15.150	15.150	15.150	157,274
2023-07-05	15.700	15.700	15.500	15.600	15.600	57,257
2023-07-04	15.550	15.700	15.350	15.450	15.450	98,010
2023-07-03	15.800	16.050	15.700	15.750	15.750	172,749
2023-06-30	16.000	16.000	15.700	15.800	15.800	101,124
2023-06-29	15.500	16.000	15.400	15.950	15.950	171,240
2023-06-28	15.800	15.800	15.500	15.500	15.500	53,575
2023-06-27	15.700	15.700	15.550	15.550	15.550	93,144
2023-06-26	15.900	15.900	15.550	15.700	15.700	98,094
2023-06-21	16.000	16.000	15.450	15.750	15.750	75,101
2023-06-20	15.600	15.900	15.600	15.600	15.600	78,000
2023-06-19	15.700	15.700	15.550	15.600	15.600	146,100
2023-06-16	16.500	16.500	15.950	15.950	15.950	233,755
2023-06-15	15.900	15.900	15.600	15.800	15.800	220,468
2023-06-14	15.800	16.000	15.800	15.900	15.900	170,798
2023-06-13	15.800	15.950	15.350	15.750	15.750	187,215
2023-06-12	16.300	16.300	15.700	15.800	15.800	307,249
2023-06-09	16.450	16.450	16.100	16.150	16.150	172,800
2023-06-08	16.300	16.500	16.000	16.050	16.050	303,049
2023-06-07	16.400	16.600	16.200	16.250	16.250	221,128
2023-06-06	16.350	16.900	16.200	16.400	16.400	278,049
2023-06-05	16.300	16.900	16.200	16.500	16.500	390,665
2023-06-02	16.450	16.450	16.100	16.100	16.100	370,730
2023-06-01	15.900	16.500	15.900	16.150	16.150	447,200
2023-05-31	16.200	17.100	16.100	16.400	16.400	718,301
2023-05-30	16.250	17.300	15.750	16.500	16.500	1,043,879
2023-05-29	18.050	18.300	16.300	16.400	16.400	1,786,440
2023-05-26	16.450	17.850	16.450	17.850	17.850	1,776,974
2023-05-25	14.800	16.250	14.800	16.250	16.250	992,244
2023-05-24	15.150	15.150	14.650	14.800	14.800	579,499
2023-05-23	15.200	15.400	14.950	15.150	15.150	439,011
2023-05-22	15.350	15.400	14.700	15.300	15.300	731,572
2023-05-19	15.800	15.900	15.150	15.350	15.350	875,170
2023-05-18	16.900	17.300	15.650	16.050	16.050	1,882,520
2023-05-17	15.600	16.100	14.950	16.100	16.100	1,850,384
2023-05-16	13.750	14.650	12.950	14.650	14.650	1,501,567
2023-05-15	13.150	13.350	13.050	13.350	13.350	695,802
2023-05-12	12.350	12.450	12.150	12.150	12.150	105,099

← NewerPage 14 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.