Fortune Oriental Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	12.650	12.950	12.550	12.750	12.750	45,000
2025-10-22	12.550	13.400	12.550	12.900	12.900	83,240
2025-10-21	12.250	12.500	12.100	12.500	12.500	64,211
2025-10-20	12.450	12.450	12.250	12.300	12.300	29,906
2025-10-17	12.500	12.500	12.350	12.350	12.350	30,800
2025-10-16	12.450	12.450	12.400	12.400	12.400	50,197
2025-10-15	12.500	12.550	12.450	12.450	12.450	18,734
2025-10-14	12.650	12.850	12.500	12.550	12.550	33,016
2025-10-13	12.500	13.050	12.500	12.600	12.600	61,000
2025-10-09	12.850	13.050	12.700	12.700	12.700	24,441
2025-10-08	12.850	13.200	12.550	12.850	12.850	45,051
2025-10-07	12.950	13.000	12.400	12.800	12.800	87,100
2025-10-03	12.700	12.800	12.550	12.650	12.650	56,100
2025-10-02	13.300	13.500	12.800	12.800	12.800	69,000
2025-10-01	12.800	13.150	12.800	12.950	12.950	61,618
2025-09-30	12.750	13.000	12.700	12.800	12.800	46,240
2025-09-29	12.900	12.900	12.900	12.900	12.900	0
2025-09-26	12.800	13.000	12.300	12.900	12.900	103,036
2025-09-25	12.850	13.100	12.750	12.950	12.950	49,719
2025-09-24	12.750	13.200	12.750	13.050	13.050	142,198
2025-09-23	13.000	13.000	12.800	12.950	12.950	97,601
2025-09-22	13.300	13.450	12.950	13.200	13.200	107,551
2025-09-19	14.000	14.200	13.200	13.550	13.550	199,020
2025-09-18	13.150	13.700	13.000	13.450	13.450	103,399
2025-09-17	13.000	14.100	13.000	13.300	13.300	229,000
2025-09-16	13.000	13.000	12.600	12.950	12.950	57,181
2025-09-15	13.100	13.100	12.400	12.600	12.600	226,130
2025-09-12	13.100	13.550	13.100	13.300	13.300	59,876
2025-09-11	14.000	14.050	13.100	13.100	13.100	136,447
2025-09-10	13.750	14.050	13.700	14.050	14.050	79,000
2025-09-09	14.250	14.250	13.750	13.800	13.800	105,113
2025-09-08	14.050	14.200	14.050	14.200	14.200	61,279
2025-09-05	14.100	14.500	14.000	14.050	14.050	88,828
2025-09-04	14.650	14.650	14.050	14.100	14.100	175,000
2025-09-03	13.550	14.900	13.550	14.750	14.750	195,119
2025-09-02	13.800	14.150	13.550	13.550	13.550	101,000
2025-09-01	14.600	14.600	13.750	13.850	13.850	213,178
2025-08-29	14.000	15.400	14.000	14.550	14.550	473,070
2025-08-28	14.200	14.250	13.900	14.000	14.000	129,812
2025-08-27	14.650	14.750	14.050	14.300	14.300	189,806
2025-08-26	14.500	14.650	14.200	14.650	14.650	258,013
2025-08-25	14.350	14.750	13.800	14.550	14.550	419,080
2025-08-22	16.400	16.500	14.200	14.500	14.500	1,025,048
2025-08-21	14.500	15.400	14.300	15.400	15.400	832,314
2025-08-20	13.900	14.000	13.500	14.000	14.000	1,085,601
2025-08-19	12.700	12.750	12.350	12.750	12.750	456,597
2025-08-18	10.550	11.600	10.450	11.600	11.600	347,104
2025-08-15	10.750	10.750	10.350	10.550	10.550	135,125
2025-08-14	10.350	10.950	10.200	10.750	10.750	157,317
2025-08-13	10.100	10.100	10.050	10.100	10.100	19,000
2025-08-12	10.050	10.150	10.050	10.150	10.150	18,029
2025-08-11	10.150	10.250	10.000	10.000	10.000	44,053
2025-08-08	10.400	10.450	10.100	10.100	10.100	32,250
2025-08-07	10.050	10.050	10.000	10.000	10.000	2,273
2025-08-06	10.000	10.100	10.000	10.050	10.050	20,389
2025-08-05	10.050	10.050	10.000	10.000	10.000	17,736
2025-08-04	9.960	10.050	9.960	10.050	10.050	18,580
2025-08-01	9.960	10.000	9.960	9.960	9.960	10,020
2025-07-31	10.000	10.100	9.950	10.100	10.100	10,074
2025-07-30	10.100	10.100	9.990	10.000	10.000	5,000

← NewerPage 5 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.