Fortune Oriental Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	30.650	30.650	29.800	30.300	30.300	159,031
2026-07-22	32.500	32.800	30.300	30.800	30.800	400,279
2026-07-21	31.600	33.000	30.600	32.350	32.350	421,200
2026-07-20	32.350	32.500	29.750	30.800	30.800	302,000
2026-07-17	33.300	34.200	30.700	31.550	31.550	701,193
2026-07-16	34.200	35.350	33.600	34.100	34.100	280,539
2026-07-15	34.750	34.900	33.500	33.800	33.800	377,087
2026-07-14	34.000	34.650	31.900	33.700	33.700	585,851
2026-07-13	36.350	36.650	34.550	35.100	35.100	775,822
2026-07-10	36.650	36.650	36.650	36.650	36.650	0
2026-07-09	38.150	38.250	36.300	36.650	36.650	469,659
2026-07-08	40.100	41.100	37.000	38.100	38.100	554,400
2026-07-07	39.500	40.800	38.800	40.150	40.150	581,101
2026-07-06	39.000	41.300	39.000	39.450	39.450	937,977
2026-07-03	38.500	39.900	37.950	38.600	38.600	501,078
2026-07-02	39.000	39.650	38.100	38.350	38.350	389,010
2026-07-01	41.000	41.050	39.200	39.200	39.200	527,500
2026-06-30	41.800	42.800	39.800	40.150	40.150	797,653
2026-06-29	39.050	41.000	38.400	41.000	41.000	631,248
2026-06-26	40.100	42.950	38.450	39.050	39.050	1,607,124
2026-06-25	41.500	41.750	39.800	40.050	40.050	1,088,472
2026-06-24	40.000	41.400	38.700	39.450	39.450	1,268,291
2026-06-23	47.050	47.050	41.050	41.650	41.650	2,169,598
2026-06-22	44.100	44.550	43.600	44.000	44.000	995,794
2026-06-18	38.950	42.000	38.900	41.000	41.000	1,147,815
2026-06-17	36.500	39.350	36.300	39.350	39.350	989,534
2026-06-16	37.300	37.300	35.050	35.800	35.800	682,309
2026-06-15	34.400	34.400	34.400	34.400	34.400	261,551
2026-06-12	30.000	31.400	30.000	31.300	31.300	367,738
2026-06-11	28.900	29.050	28.150	29.050	29.050	586,050
2026-06-10	30.450	31.000	29.500	29.550	29.550	423,823
2026-06-09	31.450	31.450	29.250	31.100	31.100	742,209
2026-06-08	31.250	31.250	31.250	31.250	31.250	420,074
2026-06-05	37.400	37.400	32.600	34.700	34.700	9,150,230
2026-06-04	34.000	34.000	34.000	34.000	34.000	829,444
2026-06-03	30.950	30.950	30.950	30.950	30.950	646,412
2026-06-02	28.150	28.150	28.150	28.150	28.150	2,668,612
2026-06-01	23.550	25.600	23.550	25.600	25.600	2,089,311
2026-05-29	22.550	24.250	22.500	23.300	23.300	1,642,979
2026-05-28	22.500	23.200	22.100	22.300	22.300	739,000
2026-05-27	22.550	23.650	22.400	22.550	22.550	1,285,926
2026-05-26	23.500	23.500	22.050	22.350	22.350	1,021,833
2026-05-25	22.900	23.650	22.000	23.600	23.600	1,169,531
2026-05-22	22.000	23.800	22.000	22.150	22.150	2,281,597
2026-05-21	19.850	21.700	19.850	21.700	21.700	1,360,047
2026-05-20	20.100	20.750	19.400	19.750	19.750	566,374
2026-05-19	21.000	21.600	20.000	20.050	20.050	594,319
2026-05-18	19.700	21.750	19.450	21.350	21.350	1,089,153
2026-05-15	20.500	21.500	19.600	19.800	19.800	901,719
2026-05-14	21.500	21.600	20.200	20.200	20.200	669,153
2026-05-13	20.850	21.450	20.050	21.250	21.250	659,000
2026-05-12	21.100	22.500	20.500	21.450	21.450	1,847,587
2026-05-11	21.100	21.450	19.950	21.000	21.000	2,155,122
2026-05-08	18.800	21.100	18.800	21.100	21.100	2,404,143
2026-05-07	19.050	19.800	18.150	19.200	19.200	1,746,944
2026-05-06	18.500	19.050	18.300	19.050	19.050	2,283,639
2026-05-05	16.150	17.350	16.000	17.350	17.350	903,998
2026-05-04	15.300	16.200	15.200	15.800	15.800	240,434
2026-04-30	15.150	15.600	15.150	15.200	15.200	188,599
2026-04-29	15.250	15.450	15.150	15.200	15.200	81,443

← NewerPage 2 of 21 · 1,216 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.