Fortune Oriental Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	11.000	11.000	11.000	11.000	11.000	5,000
2025-05-02	11.000	11.000	11.000	11.000	11.000	18,409
2025-04-30	10.900	11.000	10.900	10.950	10.950	9,000
2025-04-29	10.800	11.250	10.800	11.000	11.000	13,043
2025-04-28	10.800	10.800	10.800	10.800	10.800	9,018
2025-04-25	10.650	10.900	10.650	10.900	10.900	19,461
2025-04-24	10.750	11.000	10.750	10.800	10.800	14,020
2025-04-23	10.700	11.000	10.650	10.700	10.700	65,000
2025-04-22	10.500	11.050	10.500	10.700	10.700	14,011
2025-04-21	11.150	11.200	11.150	11.200	11.200	6,852
2025-04-18	11.050	11.050	10.800	10.800	10.800	7,000
2025-04-17	11.050	11.100	11.050	11.100	11.100	10,049
2025-04-16	11.400	11.400	11.050	11.050	11.050	13,000
2025-04-15	11.300	11.450	11.050	11.400	11.400	38,138
2025-04-14	10.600	11.350	10.600	11.300	11.300	74,499
2025-04-11	9.750	10.650	9.680	10.600	10.600	65,100
2025-04-10	9.520	10.350	9.520	10.350	10.350	53,200
2025-04-09	9.500	10.050	9.450	9.450	9.450	158,038
2025-04-08	10.500	10.500	10.500	10.500	10.500	131,000
2025-04-07	11.650	11.650	11.650	11.650	11.650	20,001
2025-04-02	12.750	12.950	12.600	12.900	12.900	27,099
2025-04-01	13.100	13.850	12.500	13.000	13.000	95,000
2025-03-31	13.450	14.000	12.850	13.400	13.400	58,599
2025-03-28	13.550	14.300	13.550	13.700	13.700	133,100
2025-03-27	13.800	13.800	13.300	13.550	13.550	29,000
2025-03-26	13.350	13.700	13.350	13.650	13.650	17,000
2025-03-25	13.600	13.600	13.550	13.550	13.550	6,000
2025-03-24	13.950	13.950	13.650	13.650	13.650	20,555
2025-03-21	14.000	14.000	13.850	13.950	13.950	16,172
2025-03-20	14.200	14.200	14.050	14.050	14.050	67,260
2025-03-19	13.750	14.100	13.600	13.950	13.950	53,160
2025-03-18	13.750	13.750	13.500	13.750	13.750	19,500
2025-03-17	13.600	13.600	13.550	13.600	13.600	9,010
2025-03-14	13.500	13.700	13.500	13.600	13.600	8,000
2025-03-13	13.600	13.950	13.550	13.550	13.550	33,000
2025-03-12	13.900	14.200	13.550	13.550	13.550	51,459
2025-03-11	13.650	13.650	13.600	13.600	13.600	9,000
2025-03-10	13.600	13.800	13.500	13.650	13.650	14,127
2025-03-07	14.000	14.000	13.500	13.700	13.700	35,260
2025-03-06	13.300	13.500	13.300	13.500	13.500	17,420
2025-03-05	13.050	13.600	13.050	13.400	13.400	12,699
2025-03-04	13.850	13.850	13.500	13.500	13.500	16,144
2025-03-03	13.950	13.950	13.600	13.850	13.850	19,579
2025-02-27	14.000	14.200	13.800	13.850	13.850	46,063
2025-02-26	13.900	13.950	13.800	13.850	13.850	119,450
2025-02-25	13.650	13.900	13.650	13.800	13.800	29,149
2025-02-24	13.400	14.050	13.400	13.600	13.600	49,000
2025-02-21	13.400	13.400	13.250	13.250	13.250	11,014
2025-02-20	13.450	13.500	13.250	13.300	13.300	33,088
2025-02-19	13.400	13.450	13.200	13.450	13.450	41,149
2025-02-18	13.700	13.700	13.100	13.300	13.300	77,736
2025-02-17	13.450	14.600	13.450	13.650	13.650	93,057
2025-02-14	13.500	13.500	13.150	13.400	13.400	24,501
2025-02-13	12.850	13.500	12.800	13.500	13.500	51,328
2025-02-12	12.750	12.800	12.600	12.800	12.800	49,008
2025-02-11	12.900	13.000	12.650	12.750	12.750	24,260
2025-02-10	12.650	12.850	12.650	12.850	12.850	20,602
2025-02-07	12.700	12.800	12.600	12.650	12.650	44,094
2025-02-06	12.700	12.700	12.600	12.650	12.650	45,160
2025-02-05	12.350	12.700	12.350	12.700	12.700	33,304

← NewerPage 7 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.