Fortune Oriental Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	15.000	15.000	14.600	14.600	14.486	447,187
2022-05-13	14.700	14.900	14.700	14.750	14.634	50,001
2022-05-12	14.950	15.250	14.500	14.500	14.386	82,073
2022-05-11	14.950	15.000	14.800	14.950	14.833	42,736
2022-05-10	14.850	15.050	14.300	14.950	14.833	157,479
2022-05-09	16.050	16.050	15.050	15.100	14.982	234,025
2022-05-06	16.350	16.350	16.050	16.100	15.974	143,000
2022-05-05	16.550	16.800	16.350	16.400	16.271	175,162
2022-05-04	16.400	16.750	16.400	16.500	16.371	57,813
2022-05-03	16.500	16.600	16.200	16.400	16.271	68,472
2022-04-29	17.000	17.100	16.550	16.550	16.420	352,436
2022-04-28	16.800	17.100	16.300	16.300	16.172	132,000
2022-04-27	17.100	17.100	16.050	16.350	16.222	184,074
2022-04-26	17.450	17.750	17.100	17.150	17.016	92,000
2022-04-25	18.300	18.300	17.100	17.350	17.214	148,018
2022-04-22	18.000	18.300	17.600	18.300	18.157	96,499
2022-04-21	18.000	18.200	17.800	18.150	18.008	143,330
2022-04-20	17.500	18.300	17.500	18.000	17.859	153,056
2022-04-19	17.350	17.950	17.350	17.500	17.363	130,000
2022-04-18	17.700	17.900	17.300	17.300	17.164	179,666
2022-04-15	18.150	18.150	17.700	17.800	17.660	153,029
2022-04-14	18.400	18.400	17.850	18.000	17.859	112,979
2022-04-13	18.050	18.800	18.050	18.400	18.256	207,215
2022-04-12	18.050	18.050	17.500	17.950	17.809	252,000
2022-04-11	19.150	19.150	18.050	18.050	17.908	431,400
2022-04-08	19.550	19.750	19.150	19.250	19.099	247,392
2022-04-07	19.750	20.000	19.400	19.550	19.397	257,030
2022-04-06	20.000	20.050	19.450	19.750	19.595	218,500
2022-04-01	19.750	20.050	19.300	19.800	19.645	347,500
2022-03-31	20.100	20.200	19.800	19.900	19.744	459,050
2022-03-30	20.300	20.650	20.050	20.400	20.240	638,417
2022-03-29	21.400	21.500	20.300	20.300	20.141	968,886
2022-03-28	20.250	20.900	19.900	20.850	20.687	1,670,000
2022-03-25	23.100	24.200	20.200	20.250	20.091	8,694,582
2022-03-24	21.000	22.000	20.800	22.000	21.828	2,617,144
2022-03-23	18.600	20.000	18.450	20.000	19.843	1,135,281
2022-03-22	18.250	18.550	18.200	18.200	18.057	141,000
2022-03-21	18.050	18.550	18.050	18.450	18.305	233,890
2022-03-18	18.650	18.650	17.950	18.050	17.908	88,103
2022-03-17	18.000	18.550	18.000	18.400	18.256	122,447
2022-03-16	17.700	18.250	17.700	17.900	17.760	67,720
2022-03-15	18.500	18.500	17.800	17.800	17.660	76,500
2022-03-14	18.500	18.750	18.400	18.500	18.355	114,490
2022-03-11	18.500	19.100	18.400	18.550	18.405	299,159
2022-03-10	17.900	18.350	17.900	18.250	18.107	68,451
2022-03-09	17.850	17.900	17.400	17.800	17.660	48,299
2022-03-08	17.500	18.350	17.350	17.450	17.313	152,250
2022-03-07	19.050	19.050	17.850	17.950	17.809	121,938
2022-03-04	17.800	19.150	17.650	18.600	18.454	410,199
2022-03-03	17.800	18.100	17.750	17.900	17.760	39,403
2022-03-02	17.800	18.150	17.600	17.800	17.660	43,083
2022-03-01	18.100	18.300	17.650	17.800	17.660	119,184
2022-02-25	17.500	18.250	17.500	17.650	17.512	111,028
2022-02-24	18.300	18.300	17.050	17.200	17.065	174,032
2022-02-23	18.400	18.550	18.200	18.250	18.107	55,499
2022-02-22	18.800	18.800	18.050	18.200	18.057	146,023
2022-02-21	18.050	19.000	17.900	18.800	18.653	298,201
2022-02-18	17.900	18.050	17.650	18.050	17.908	102,999
2022-02-17	18.100	18.150	17.450	17.900	17.760	111,799
2022-02-16	18.250	18.250	17.800	18.100	17.958	122,687

← NewerPage 19 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.