Fortune Oriental Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	21.750	21.750	20.000	20.000	20.000	736,736
2026-01-19	20.850	20.900	20.050	20.450	20.450	690,500
2026-01-16	21.600	21.600	20.450	20.850	20.850	846,350
2026-01-15	22.500	22.850	21.000	21.550	21.550	3,452,877
2026-01-14	19.250	20.800	19.150	20.800	20.800	770,840
2026-01-13	19.550	19.800	18.850	18.950	18.950	623,890
2026-01-12	18.600	19.350	18.600	19.100	19.100	473,206
2026-01-09	18.500	18.850	18.000	18.650	18.650	388,000
2026-01-08	18.500	19.500	18.300	18.500	18.500	555,943
2026-01-07	18.700	18.900	18.300	18.350	18.350	622,640
2026-01-06	18.050	19.400	17.950	18.700	18.700	991,299
2026-01-05	19.850	20.200	17.500	18.050	18.050	1,312,213
2026-01-02	20.200	20.250	19.350	19.400	19.400	750,073
2025-12-31	20.500	20.700	19.900	19.900	19.900	650,337
2025-12-30	19.950	20.750	19.700	20.250	20.250	922,054
2025-12-29	21.250	21.450	19.850	19.850	19.850	1,169,181
2025-12-26	20.650	21.750	20.300	21.150	21.150	1,421,251
2025-12-24	21.350	21.600	20.350	20.700	20.700	1,763,350
2025-12-23	22.550	23.700	21.500	21.600	21.600	4,253,490
2025-12-22	21.550	22.200	20.800	21.550	21.550	2,312,007
2025-12-19	24.600	24.750	22.800	22.800	22.800	1,225,757
2025-12-18	24.950	26.000	24.700	25.300	25.300	2,008,106
2025-12-17	21.750	23.650	21.450	23.650	23.650	1,491,426
2025-12-16	20.250	21.650	20.250	21.500	21.500	584,173
2025-12-15	20.150	20.450	19.800	20.000	20.000	385,846
2025-12-12	20.050	20.200	19.700	20.200	20.200	477,923
2025-12-11	22.050	22.050	19.750	19.750	19.750	957,072
2025-12-10	21.350	21.750	20.800	21.500	21.500	549,074
2025-12-09	20.200	21.650	19.900	21.250	21.250	696,533
2025-12-08	19.800	20.700	19.600	20.350	20.350	708,072
2025-12-05	20.850	20.850	19.500	19.800	19.800	1,197,506
2025-12-04	21.250	21.900	20.400	20.850	20.850	8,206,846
2025-12-03	18.450	19.950	18.200	19.950	19.950	4,171,864
2025-12-02	17.300	18.150	16.650	18.150	18.150	2,326,069
2025-12-01	15.400	16.500	15.300	16.500	16.500	1,376,921
2025-11-28	14.800	15.350	14.600	15.000	15.000	445,945
2025-11-27	14.600	14.750	14.200	14.600	14.600	254,740
2025-11-26	15.250	15.550	14.300	14.600	14.600	955,005
2025-11-25	13.550	14.650	13.500	14.650	14.650	1,322,982
2025-11-24	13.550	13.600	13.300	13.350	13.350	55,638
2025-11-21	13.700	13.850	13.350	13.650	13.650	64,588
2025-11-20	13.700	14.000	13.700	13.700	13.700	73,671
2025-11-19	13.800	13.800	13.500	13.500	13.500	29,052
2025-11-18	13.600	13.800	13.300	13.800	13.800	47,173
2025-11-17	13.900	14.250	13.850	14.000	14.000	132,119
2025-11-14	13.600	13.700	13.600	13.600	13.600	15,085
2025-11-13	14.000	14.050	13.600	13.900	13.900	54,063
2025-11-12	14.000	14.000	13.600	13.900	13.900	68,249
2025-11-11	13.600	13.600	13.250	13.600	13.600	105,083
2025-11-10	14.150	14.550	13.450	13.700	13.700	272,600
2025-11-07	13.100	13.350	13.050	13.300	13.300	71,000
2025-11-06	13.100	14.250	13.050	13.300	13.300	138,198
2025-11-05	12.950	13.000	12.800	13.000	13.000	41,369
2025-11-04	12.900	13.050	12.700	12.900	12.900	39,000
2025-11-03	12.800	13.000	12.750	12.850	12.850	37,050
2025-10-31	12.700	13.000	12.700	12.750	12.750	59,243
2025-10-30	12.900	13.700	12.850	13.100	13.100	90,848
2025-10-29	13.500	13.500	12.950	13.000	13.000	135,805
2025-10-28	13.600	13.700	13.000	13.550	13.550	162,000
2025-10-27	12.800	14.000	12.800	13.800	13.800	368,176

← NewerPage 4 of 5 · 244 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.