Fortune Oriental Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	15.200	15.250	14.900	15.250	15.250	117,579
2026-04-27	15.500	15.500	14.950	15.000	15.000	135,289
2026-04-24	15.600	15.700	15.200	15.550	15.550	87,017
2026-04-23	16.400	16.550	15.000	15.750	15.750	217,149
2026-04-22	16.500	16.950	16.350	16.350	16.350	98,199
2026-04-21	16.750	17.000	16.500	16.550	16.550	200,309
2026-04-20	17.050	17.100	16.200	16.400	16.400	349,000
2026-04-17	15.750	17.000	15.500	17.000	17.000	574,310
2026-04-16	15.500	15.750	15.500	15.650	15.650	98,098
2026-04-15	15.250	15.400	14.900	15.100	15.100	166,335
2026-04-14	15.050	15.450	15.000	15.150	15.150	97,675
2026-04-13	14.750	15.200	14.750	15.000	15.000	63,000
2026-04-10	15.000	15.450	15.000	15.000	15.000	96,000
2026-04-09	15.000	15.100	14.800	14.950	14.950	82,050
2026-04-08	14.850	15.150	14.700	15.050	15.050	112,268
2026-04-07	15.100	15.100	14.550	14.550	14.550	104,798
2026-04-02	15.400	15.400	14.900	14.900	14.900	147,092
2026-04-01	15.950	16.300	15.200	15.250	15.250	266,000
2026-03-31	16.100	16.100	14.850	15.100	15.100	185,149
2026-03-30	15.650	15.950	15.650	15.700	15.700	101,000
2026-03-27	15.650	16.250	15.650	15.850	15.850	172,016
2026-03-26	16.150	16.550	16.050	16.100	16.100	113,000
2026-03-25	16.500	16.500	16.050	16.100	16.100	94,649
2026-03-24	16.200	16.750	15.750	15.850	15.850	194,500
2026-03-23	16.300	16.900	16.000	16.050	16.050	215,044
2026-03-20	17.300	18.350	16.800	16.900	16.900	761,029
2026-03-19	16.550	17.100	16.550	16.700	16.700	188,861
2026-03-18	16.650	16.900	16.400	16.550	16.550	147,049
2026-03-17	16.550	17.400	16.550	16.650	16.650	319,546
2026-03-16	16.350	16.650	16.200	16.450	16.450	201,606
2026-03-13	15.450	16.550	15.300	16.150	16.150	231,193
2026-03-12	15.900	15.950	15.500	15.500	15.500	234,066
2026-03-11	16.000	16.600	16.000	16.200	16.200	167,000
2026-03-10	16.300	16.800	15.850	16.300	16.300	207,000
2026-03-09	16.050	16.150	15.600	15.750	15.750	227,324
2026-03-06	16.050	16.750	15.950	16.550	16.550	130,000
2026-03-05	17.400	17.400	16.200	16.400	16.400	193,171
2026-03-04	16.300	16.700	15.500	15.900	15.900	298,081
2026-03-03	18.200	18.200	16.700	16.700	16.700	366,321
2026-03-02	17.500	18.150	17.000	18.000	18.000	328,253
2026-02-26	17.150	17.800	17.000	17.250	17.250	386,480
2026-02-25	16.900	17.500	16.450	17.150	17.150	280,268
2026-02-24	16.700	17.100	16.550	16.900	16.900	180,564
2026-02-23	16.150	16.700	16.150	16.550	16.550	143,547
2026-02-11	16.600	16.600	16.000	16.250	16.250	212,000
2026-02-10	17.050	17.150	16.400	16.550	16.550	342,000
2026-02-09	17.250	17.250	17.000	17.050	17.050	145,128
2026-02-06	17.150	17.250	16.500	17.200	17.200	221,999
2026-02-05	17.050	17.150	16.700	16.750	16.750	436,000
2026-02-04	17.050	17.500	16.950	17.300	17.300	483,350
2026-02-03	17.500	17.650	16.900	16.950	16.950	336,700
2026-02-02	17.900	17.900	17.150	17.150	17.150	318,015
2026-01-30	18.050	18.250	17.800	18.000	18.000	467,589
2026-01-29	18.600	19.100	18.000	18.100	18.100	591,016
2026-01-28	19.400	19.600	18.150	18.250	18.250	483,403
2026-01-27	19.050	19.500	18.850	18.900	18.900	414,950
2026-01-26	18.950	19.050	18.650	18.900	18.900	184,204
2026-01-23	19.050	19.400	18.900	19.050	19.050	398,213
2026-01-22	19.750	19.750	18.650	18.650	18.650	554,269
2026-01-21	20.050	20.050	19.100	19.500	19.500	452,316

← NewerPage 3 of 21 · 1,220 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.