Fortune Oriental Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	11.550	11.650	11.550	11.550	11.550	23,588
2022-11-02	11.500	11.900	11.500	11.750	11.750	64,166
2022-11-01	11.400	11.500	11.250	11.400	11.400	38,020
2022-10-31	11.400	11.500	11.350	11.400	11.400	16,000
2022-10-28	11.300	11.350	11.200	11.300	11.300	39,516
2022-10-27	11.700	11.700	11.300	11.550	11.550	45,059
2022-10-26	11.350	11.550	11.350	11.400	11.400	23,000
2022-10-25	11.450	11.550	11.200	11.350	11.350	44,131
2022-10-24	11.900	11.900	11.400	11.600	11.600	22,616
2022-10-21	11.950	12.000	11.350	11.550	11.550	25,180
2022-10-20	12.000	12.000	11.500	11.700	11.700	26,232
2022-10-19	11.900	12.250	11.800	11.800	11.800	23,465
2022-10-18	11.600	12.100	11.600	11.950	11.950	63,960
2022-10-17	11.300	11.900	11.300	11.600	11.600	48,099
2022-10-14	11.300	12.250	11.300	11.900	11.900	146,100
2022-10-13	11.750	12.000	11.050	11.150	11.150	111,119
2022-10-12	12.000	12.350	11.800	11.850	11.850	67,000
2022-10-11	12.050	12.600	11.900	12.000	12.000	415,100
2022-10-07	12.500	12.750	12.400	12.400	12.400	11,864
2022-10-06	12.750	12.800	12.500	12.600	12.600	27,100
2022-10-05	12.900	13.050	12.650	12.700	12.700	564,000
2022-10-04	13.350	13.350	12.550	12.750	12.750	31,156
2022-10-03	12.100	12.600	12.100	12.400	12.400	56,000
2022-09-30	12.000	12.300	11.800	12.050	12.050	52,348
2022-09-29	12.300	12.650	12.050	12.150	12.150	255,146
2022-09-28	13.100	13.100	11.800	11.950	11.950	236,030
2022-09-27	12.300	13.250	12.050	13.100	13.100	374,249
2022-09-26	13.150	13.150	12.200	12.450	12.450	77,263
2022-09-23	13.150	13.400	13.100	13.150	13.150	104,375
2022-09-22	13.100	13.400	13.000	13.100	13.100	27,169
2022-09-21	13.300	13.700	13.300	13.450	13.450	117,076
2022-09-20	13.400	13.500	13.300	13.500	13.500	20,240
2022-09-19	13.850	13.850	13.400	13.400	13.400	31,099
2022-09-16	13.800	13.850	13.600	13.850	13.850	36,000
2022-09-15	13.800	14.150	13.800	13.800	13.800	81,084
2022-09-14	13.300	13.900	13.250	13.800	13.800	70,785
2022-09-13	14.100	14.100	13.850	13.850	13.850	23,592
2022-09-12	13.650	14.350	13.650	13.900	13.900	23,503
2022-09-08	13.700	13.700	13.450	13.650	13.650	24,038
2022-09-07	13.700	13.800	13.000	13.300	13.300	177,399
2022-09-06	14.000	14.400	13.950	13.950	13.950	50,001
2022-09-05	14.850	14.850	14.200	14.200	14.200	75,000
2022-09-02	14.800	14.850	14.600	14.650	14.650	42,000
2022-09-01	14.800	14.850	14.650	14.750	14.750	113,000
2022-08-31	15.100	15.350	15.000	15.050	15.050	423,073
2022-08-30	14.900	15.100	14.900	15.100	15.100	53,240
2022-08-29	14.750	15.150	14.350	14.900	14.900	530,035
2022-08-26	15.250	15.500	14.950	15.050	15.050	773,788
2022-08-25	15.400	15.400	14.950	15.000	15.000	109,174
2022-08-24	14.900	15.350	14.900	15.100	15.100	168,358
2022-08-23	15.100	15.300	14.800	14.800	14.800	149,472
2022-08-22	15.100	15.400	15.050	15.250	15.250	335,000
2022-08-19	15.200	15.500	15.000	15.150	15.150	272,198
2022-08-18	15.000	15.550	15.000	15.150	15.150	592,819
2022-08-17	15.250	15.350	15.000	15.000	15.000	134,345
2022-08-16	16.150	16.150	15.050	15.100	15.100	256,854
2022-08-15	15.400	16.300	14.700	15.600	15.600	1,116,286
2022-08-12	15.300	15.300	14.850	15.200	15.200	175,000
2022-08-11	15.500	15.500	15.050	15.100	15.100	197,124
2022-08-10	15.350	15.900	15.000	15.050	15.050	383,474

← NewerPage 17 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.