Fortune Oriental Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	17.900	18.250	17.800	17.900	17.760	131,742
2022-02-14	18.350	18.500	18.150	18.200	18.057	55,293
2022-02-11	18.750	18.950	18.650	18.650	18.504	57,250
2022-02-10	19.000	19.050	18.750	18.750	18.603	67,000
2022-02-09	19.250	19.250	18.450	18.900	18.752	164,001
2022-02-08	19.300	19.400	18.850	19.000	18.851	93,080
2022-02-07	17.900	19.000	17.900	19.000	18.851	121,036
2022-01-26	17.800	18.250	17.650	17.800	17.660	178,005
2022-01-25	18.500	18.600	17.550	17.800	17.660	373,512
2022-01-24	18.750	18.750	18.100	18.500	18.355	125,548
2022-01-21	19.200	19.200	18.750	18.750	18.603	135,050
2022-01-20	19.350	19.500	19.000	19.200	19.049	185,060
2022-01-19	19.100	19.400	19.000	19.250	19.099	83,000
2022-01-18	19.400	20.400	18.750	19.350	19.198	329,054
2022-01-17	19.650	19.650	19.200	19.400	19.248	82,339
2022-01-14	19.800	19.850	19.400	19.650	19.496	135,352
2022-01-13	19.800	20.150	19.750	19.950	19.794	118,200
2022-01-12	20.300	20.650	19.700	19.900	19.744	264,919
2022-01-11	20.450	20.700	20.300	20.300	20.141	153,117
2022-01-10	20.550	20.750	20.500	20.500	20.339	121,571
2022-01-07	21.050	21.050	20.600	20.750	20.587	146,000
2022-01-06	21.750	21.750	21.000	21.000	20.835	150,707
2022-01-05	22.050	22.050	21.400	21.700	21.530	341,808
2022-01-04	21.200	22.300	20.850	22.100	21.927	2,534,153
2022-01-03	20.700	21.300	20.150	21.150	20.984	540,205
2021-12-30	20.800	20.900	20.750	20.850	20.687	91,731
2021-12-29	20.900	21.050	20.750	20.800	20.637	164,032
2021-12-28	21.400	21.400	20.800	20.900	20.736	121,679
2021-12-27	20.950	21.350	20.950	21.350	21.183	145,329
2021-12-24	20.700	21.000	20.700	20.950	20.786	106,662
2021-12-23	20.800	20.950	20.750	20.900	20.736	86,077
2021-12-22	20.850	20.900	20.700	20.750	20.587	67,000
2021-12-21	20.700	21.100	20.700	20.750	20.587	88,024
2021-12-20	20.750	20.850	20.700	20.700	20.538	74,634
2021-12-17	20.900	21.050	20.750	20.750	20.587	160,297
2021-12-16	21.100	21.300	20.900	20.900	20.736	127,562
2021-12-15	20.800	21.150	20.750	20.850	20.687	234,241
2021-12-14	21.400	21.400	20.900	20.900	20.736	231,001
2021-12-13	21.550	21.750	21.250	21.400	21.232	225,821
2021-12-10	21.350	21.550	21.250	21.500	21.331	177,486
2021-12-09	21.600	21.900	21.350	21.500	21.331	207,000
2021-12-08	21.950	21.950	21.550	21.600	21.431	180,868
2021-12-07	21.950	22.400	21.550	21.550	21.381	262,436
2021-12-06	21.650	22.300	21.550	21.950	21.778	295,785
2021-12-03	21.500	21.950	21.400	21.650	21.480	252,472
2021-12-02	21.300	21.650	21.000	21.500	21.331	383,203
2021-12-01	21.350	21.750	21.100	21.300	21.133	316,539
2021-11-30	21.250	21.850	21.100	21.450	21.282	209,074
2021-11-29	20.550	21.950	20.400	21.100	20.935	303,343
2021-11-26	21.700	21.750	21.300	21.300	21.133	224,518
2021-11-25	21.700	22.300	21.650	21.850	21.679	288,207
2021-11-24	21.450	21.700	21.300	21.700	21.530	160,489
2021-11-23	22.150	22.150	21.200	21.450	21.282	349,000
2021-11-22	21.200	21.950	21.100	21.900	21.728	394,150
2021-11-19	22.000	22.150	21.150	21.200	21.034	600,931
2021-11-18	21.900	22.300	21.900	22.000	21.828	273,246
2021-11-17	21.850	22.350	21.800	21.950	21.778	503,360
2021-11-16	22.100	22.450	21.800	21.800	21.629	882,238
2021-11-15	22.700	23.400	22.000	22.300	22.125	4,964,090
2021-11-12	22.900	23.350	22.750	22.750	22.572	837,434

← NewerPage 20 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.