Fortune Oriental Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	14.700	15.450	14.600	14.950	14.950	297,643
2022-08-08	15.650	15.650	14.650	14.850	14.850	941,265
2022-08-05	14.450	15.650	14.450	15.650	15.650	705,359
2022-08-04	14.750	15.050	14.000	14.250	14.250	345,000
2022-08-03	14.300	15.200	14.300	14.850	14.850	552,000
2022-08-02	14.800	16.100	14.300	14.500	14.500	1,735,474
2022-08-01	14.700	15.400	14.450	15.400	15.400	1,542,065
2022-07-29	12.900	14.000	12.900	14.000	14.000	1,021,251
2022-07-28	13.500	13.750	12.750	12.750	12.750	304,000
2022-07-27	13.100	13.500	13.050	13.200	13.200	387,000
2022-07-26	13.350	13.350	13.000	13.000	13.000	61,010
2022-07-25	13.150	14.100	13.050	13.300	13.300	293,000
2022-07-22	13.550	13.800	13.200	13.200	13.200	78,931
2022-07-21	13.100	13.650	13.100	13.550	13.550	137,010
2022-07-20	13.750	13.900	13.100	13.100	13.100	194,085
2022-07-19	12.700	13.750	12.700	13.750	13.750	195,000
2022-07-18	12.700	12.950	12.700	12.750	12.650	98,674
2022-07-15	12.700	12.750	12.600	12.600	12.501	33,000
2022-07-14	12.300	12.800	12.200	12.700	12.600	105,099
2022-07-13	12.400	12.750	12.250	12.350	12.253	43,336
2022-07-12	12.500	12.500	11.950	12.000	11.906	107,055
2022-07-11	13.450	13.450	12.750	12.850	12.749	94,018
2022-07-08	13.050	13.500	12.850	12.950	12.848	246,011
2022-07-07	12.150	12.800	12.050	12.650	12.551	111,957
2022-07-06	12.750	12.750	12.000	12.000	11.906	105,000
2022-07-05	12.950	13.250	12.500	12.750	12.650	105,000
2022-07-04	12.850	12.950	12.350	12.700	12.600	101,000
2022-07-01	14.450	14.450	12.450	12.450	12.352	373,080
2022-06-30	14.600	14.600	13.800	13.800	13.692	157,185
2022-06-29	14.350	15.000	14.350	14.850	14.734	42,049
2022-06-28	14.900	14.900	14.600	14.650	14.535	61,049
2022-06-27	15.200	15.200	14.600	14.950	14.833	141,011
2022-06-24	15.000	15.200	14.000	14.650	14.535	202,038
2022-06-23	15.100	15.800	14.500	14.700	14.585	199,049
2022-06-22	15.400	15.800	14.900	15.000	14.882	106,440
2022-06-21	15.200	15.550	15.150	15.500	15.378	100,000
2022-06-20	16.600	16.600	15.050	15.100	14.982	173,001
2022-06-17	16.450	16.750	16.350	16.500	16.371	152,000
2022-06-16	17.000	17.100	16.200	16.450	16.321	105,000
2022-06-15	16.800	17.250	16.550	16.700	16.569	105,001
2022-06-14	16.600	17.750	16.200	16.600	16.470	951,000
2022-06-13	17.000	17.000	16.450	16.600	16.470	94,049
2022-06-10	16.850	17.150	16.800	17.000	16.867	78,625
2022-06-09	16.750	17.150	16.750	16.850	16.718	48,018
2022-06-08	17.000	17.150	16.800	17.000	16.867	60,000
2022-06-07	17.200	17.350	16.800	16.900	16.768	122,001
2022-06-06	17.350	17.350	17.100	17.150	17.016	58,849
2022-06-02	17.100	17.700	17.000	17.300	17.164	112,349
2022-06-01	17.700	17.900	17.300	17.350	17.214	280,103
2022-05-31	17.000	18.450	17.000	17.450	17.313	1,380,701
2022-05-30	16.700	17.200	16.700	16.800	16.668	88,835
2022-05-27	16.400	16.850	16.350	16.600	16.470	94,275
2022-05-26	16.850	16.900	16.350	16.350	16.222	74,808
2022-05-25	17.200	17.500	16.600	16.750	16.619	290,378
2022-05-24	16.600	18.150	16.500	17.200	17.065	1,223,415
2022-05-23	15.450	16.950	15.400	16.950	16.817	468,196
2022-05-20	15.250	15.500	15.050	15.450	15.329	49,000
2022-05-19	14.700	15.750	14.700	15.250	15.130	57,212
2022-05-18	15.250	15.950	15.250	15.600	15.478	169,825
2022-05-17	14.700	15.600	14.700	15.250	15.130	151,000

← NewerPage 18 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.