Fortune Oriental Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	11.950	12.600	11.950	12.200	12.200	145,528
2023-05-10	11.550	11.800	11.500	11.750	11.750	17,698
2023-05-09	11.900	11.900	11.550	11.550	11.550	66,000
2023-05-08	11.850	11.950	11.800	11.900	11.900	27,728
2023-05-05	11.850	12.000	11.850	11.900	11.900	35,096
2023-05-04	12.050	12.200	12.000	12.000	12.000	56,000
2023-05-03	11.950	12.100	11.950	12.000	12.000	21,049
2023-05-02	11.900	12.150	11.900	11.950	11.950	21,306
2023-04-28	12.450	12.450	11.900	12.050	12.050	62,245
2023-04-27	12.000	12.300	11.900	11.900	11.900	50,000
2023-04-26	12.100	12.200	11.850	12.000	12.000	32,000
2023-04-25	12.600	12.700	12.100	12.100	12.100	114,438
2023-04-24	12.500	12.850	12.500	12.500	12.500	47,480
2023-04-21	12.550	12.900	12.500	12.500	12.500	152,517
2023-04-20	12.550	12.700	12.500	12.500	12.500	163,000
2023-04-19	12.200	12.600	12.000	12.550	12.550	369,200
2023-04-18	12.300	12.300	11.950	11.950	11.950	48,043
2023-04-17	11.900	12.050	11.900	11.900	11.900	78,391
2023-04-14	12.000	12.000	11.900	11.900	11.900	156,023
2023-04-13	11.750	11.850	11.700	11.850	11.850	59,000
2023-04-12	11.850	11.850	11.600	11.700	11.700	52,087
2023-04-11	11.400	12.250	11.400	11.850	11.850	124,028
2023-04-10	11.450	11.450	11.300	11.300	11.300	98,248
2023-04-07	11.500	11.600	11.300	11.350	11.350	77,049
2023-04-06	11.500	11.550	11.500	11.500	11.500	22,001
2023-03-31	11.600	11.650	11.450	11.500	11.500	55,000
2023-03-30	11.600	11.600	11.500	11.550	11.550	15,165
2023-03-29	11.600	11.650	11.600	11.600	11.600	32,049
2023-03-28	11.600	11.800	11.450	11.550	11.550	38,010
2023-03-27	12.300	12.300	11.400	11.650	11.650	213,293
2023-03-24	11.800	12.000	11.800	11.900	11.900	82,049
2023-03-23	12.000	12.000	11.700	11.800	11.800	108,172
2023-03-22	12.000	12.050	11.900	11.900	11.900	45,000
2023-03-21	11.800	11.900	11.750	11.900	11.900	15,000
2023-03-20	11.900	12.000	11.700	11.750	11.750	54,499
2023-03-17	11.850	12.100	11.800	11.900	11.900	59,008
2023-03-16	12.100	12.100	11.900	11.950	11.950	42,713
2023-03-15	12.300	12.600	12.100	12.100	12.100	39,000
2023-03-14	12.000	12.000	11.950	12.000	12.000	41,000
2023-03-13	12.000	12.150	11.900	12.000	12.000	40,102
2023-03-10	12.550	12.550	12.200	12.200	12.200	48,000
2023-03-09	12.500	12.600	12.400	12.400	12.400	62,236
2023-03-08	12.500	12.500	12.300	12.400	12.400	63,177
2023-03-07	12.500	12.500	12.300	12.300	12.300	64,110
2023-03-06	12.400	12.400	12.250	12.250	12.250	89,023
2023-03-03	12.400	12.400	12.100	12.250	12.250	23,092
2023-03-02	12.150	12.300	12.050	12.300	12.300	32,146
2023-03-01	12.100	12.300	12.000	12.300	12.300	31,197
2023-02-24	12.250	12.400	12.050	12.050	12.050	58,000
2023-02-23	12.250	12.350	12.050	12.150	12.150	109,070
2023-02-22	12.150	12.200	12.100	12.100	12.100	34,001
2023-02-21	12.150	12.250	12.100	12.100	12.100	31,588
2023-02-20	11.950	12.150	11.950	12.150	12.150	79,640
2023-02-17	12.000	12.000	11.900	11.950	11.950	55,103
2023-02-16	12.200	12.300	12.050	12.100	12.100	24,000
2023-02-15	11.900	12.200	11.900	12.000	12.000	30,011
2023-02-14	12.050	12.100	12.000	12.000	12.000	17,050
2023-02-13	12.400	12.400	12.000	12.050	12.050	35,664
2023-02-10	12.300	12.300	12.000	12.000	12.000	21,160
2023-02-09	12.200	12.200	12.100	12.100	12.100	22,114

← NewerPage 15 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.