Fortune Oriental Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	12.400	12.450	12.150	12.150	12.150	40,251
2023-02-07	12.300	12.500	12.300	12.350	12.350	20,009
2023-02-06	12.500	13.000	12.250	12.500	12.500	119,054
2023-02-03	12.100	12.100	11.900	12.100	12.100	42,885
2023-02-02	11.650	12.000	11.550	12.000	12.000	69,049
2023-02-01	11.550	11.550	11.400	11.550	11.550	32,000
2023-01-31	11.300	11.400	11.300	11.400	11.400	13,003
2023-01-30	11.350	11.500	11.300	11.300	11.300	75,377
2023-01-17	11.400	11.400	11.300	11.300	11.300	180,723
2023-01-16	11.300	11.500	11.300	11.400	11.400	28,720
2023-01-13	11.550	11.550	11.300	11.300	11.300	193,361
2023-01-12	11.350	11.350	11.200	11.350	11.350	218,263
2023-01-11	11.400	11.500	11.400	11.400	11.400	43,000
2023-01-10	11.700	11.750	11.300	11.550	11.550	263,615
2023-01-09	11.600	11.700	11.550	11.600	11.600	230,920
2023-01-06	11.600	11.700	11.500	11.500	11.500	16,579
2023-01-05	11.600	11.650	11.450	11.650	11.650	209,149
2023-01-04	11.500	11.600	11.500	11.600	11.600	15,000
2023-01-03	11.350	11.550	11.250	11.500	11.500	210,370
2022-12-30	11.450	11.450	11.350	11.350	11.350	20,592
2022-12-29	11.450	11.450	11.450	11.450	11.450	221,149
2022-12-28	11.450	11.450	11.250	11.300	11.300	31,028
2022-12-27	11.500	11.550	11.500	11.500	11.500	18,009
2022-12-26	11.600	11.600	11.400	11.450	11.450	61,198
2022-12-23	11.700	11.800	11.450	11.600	11.600	266,043
2022-12-22	12.000	12.000	11.750	11.850	11.850	287,105
2022-12-21	11.900	11.950	11.800	11.800	11.800	23,527
2022-12-20	12.300	12.300	11.900	11.900	11.900	29,024
2022-12-19	12.200	12.450	12.000	12.050	12.050	263,000
2022-12-16	12.300	12.350	12.150	12.200	12.200	303,449
2022-12-15	12.600	12.650	12.550	12.550	12.550	26,040
2022-12-14	12.500	12.600	12.500	12.550	12.550	13,119
2022-12-13	12.700	12.700	12.400	12.400	12.400	244,116
2022-12-12	12.450	12.600	12.200	12.600	12.600	227,268
2022-12-09	12.400	12.450	12.300	12.300	12.300	15,153
2022-12-08	12.500	12.500	12.100	12.200	12.200	27,045
2022-12-07	12.500	12.550	12.500	12.500	12.500	46,001
2022-12-06	12.750	12.750	12.600	12.700	12.700	222,038
2022-12-05	13.000	13.150	12.950	12.950	12.950	257,149
2022-12-02	12.700	12.950	12.700	12.950	12.950	72,443
2022-12-01	12.450	13.400	12.450	12.900	12.900	89,070
2022-11-30	12.200	12.400	12.200	12.400	12.400	28,390
2022-11-29	12.100	12.400	12.050	12.400	12.400	47,206
2022-11-28	12.350	12.450	12.000	12.300	12.300	177,187
2022-11-25	12.600	12.750	12.600	12.600	12.600	180,074
2022-11-24	12.700	12.700	12.300	12.600	12.600	158,240
2022-11-23	12.850	12.850	12.400	12.550	12.550	131,024
2022-11-22	12.550	12.750	12.500	12.500	12.500	36,099
2022-11-21	12.800	13.400	12.600	12.750	12.750	46,218
2022-11-18	12.850	12.900	12.700	12.700	12.700	493,998
2022-11-17	12.800	13.000	12.800	12.900	12.900	66,366
2022-11-16	13.200	13.200	12.800	12.850	12.850	61,098
2022-11-15	13.050	13.400	13.000	13.200	13.200	87,369
2022-11-14	12.750	13.050	12.750	13.050	13.050	118,163
2022-11-11	12.500	12.800	12.500	12.500	12.500	139,346
2022-11-10	12.500	12.900	12.100	12.350	12.350	83,578
2022-11-09	12.900	12.950	12.650	12.650	12.650	94,049
2022-11-08	13.550	14.350	12.550	12.750	12.750	708,293
2022-11-07	12.100	13.200	12.100	13.200	13.200	556,499
2022-11-04	11.500	12.300	11.500	12.000	12.000	126,078

← NewerPage 16 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.