Fortune Oriental Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	12.450	12.450	12.350	12.350	12.350	11,000
2025-02-03	12.450	12.450	12.350	12.350	12.350	15,351
2025-01-22	12.650	12.650	12.200	12.450	12.450	63,490
2025-01-21	13.300	13.300	12.650	12.650	12.650	45,222
2025-01-20	12.300	13.450	12.300	13.100	13.100	42,758
2025-01-17	12.850	12.850	12.300	12.600	12.600	19,146
2025-01-16	12.800	12.900	12.800	12.850	12.850	25,169
2025-01-15	12.250	13.450	12.200	12.800	12.800	89,285
2025-01-14	12.600	12.600	12.100	12.350	12.350	62,833
2025-01-13	13.300	13.300	12.550	12.600	12.600	77,030
2025-01-10	14.150	14.150	13.300	13.800	13.800	62,049
2025-01-09	13.750	14.150	13.700	13.800	13.800	115,000
2025-01-08	13.750	13.950	13.500	13.700	13.700	90,000
2025-01-07	14.900	14.900	13.700	13.750	13.750	161,136
2025-01-06	14.300	14.750	14.050	14.300	14.300	213,071
2025-01-03	15.000	15.350	13.750	14.150	14.150	431,097
2025-01-02	13.550	14.900	13.550	14.900	14.900	727,845
2024-12-31	12.450	13.550	12.450	13.550	13.550	546,184
2024-12-30	11.600	12.350	11.600	12.350	12.350	134,012
2024-12-27	11.500	11.500	11.200	11.250	11.250	11,030
2024-12-26	11.350	11.500	11.300	11.500	11.500	12,574
2024-12-25	11.350	11.600	11.000	11.600	11.600	16,074
2024-12-24	11.350	11.700	11.350	11.600	11.600	12,158
2024-12-23	11.900	11.900	11.200	11.200	11.200	40,000
2024-12-20	11.100	11.500	11.050	11.500	11.500	25,000
2024-12-19	11.350	11.500	11.350	11.500	11.500	16,009
2024-12-18	11.300	11.550	11.300	11.550	11.550	13,100
2024-12-17	11.450	11.450	11.350	11.350	11.350	8,000
2024-12-16	11.650	11.650	11.000	11.200	11.200	47,657
2024-12-13	11.900	11.900	11.850	11.850	11.850	11,001
2024-12-12	12.000	12.000	11.900	11.900	11.900	27,377
2024-12-11	12.350	12.350	12.000	12.000	12.000	26,187
2024-12-10	12.550	12.600	12.350	12.350	12.350	47,258
2024-12-09	12.550	12.550	12.500	12.550	12.550	18,000
2024-12-06	11.900	12.550	11.900	12.550	12.550	12,406
2024-12-05	12.450	12.650	12.150	12.400	12.400	25,692
2024-12-04	12.200	12.200	12.000	12.200	12.200	48,198
2024-12-03	12.000	12.350	12.000	12.000	12.000	13,348
2024-12-02	11.900	12.200	11.900	12.200	12.200	29,074
2024-11-29	11.700	11.750	11.350	11.750	11.750	64,099
2024-11-28	12.100	12.100	11.800	11.800	11.800	72,000
2024-11-27	12.350	12.450	12.050	12.050	12.050	59,064
2024-11-26	12.400	12.500	12.400	12.500	12.500	8,074
2024-11-25	12.500	12.700	12.500	12.500	12.500	43,099
2024-11-22	12.600	12.750	12.500	12.550	12.550	46,024
2024-11-21	12.450	12.850	12.450	12.500	12.500	46,000
2024-11-20	12.600	12.600	12.600	12.600	12.600	35,475
2024-11-19	12.850	12.850	12.700	12.700	12.700	56,090
2024-11-18	12.950	13.000	12.800	12.800	12.800	9,166
2024-11-15	12.900	13.100	12.850	12.950	12.950	22,000
2024-11-14	13.150	13.150	12.750	12.850	12.850	79,000
2024-11-13	13.300	13.300	13.100	13.150	13.150	40,499
2024-11-12	13.250	13.500	13.200	13.350	13.350	38,024
2024-11-11	13.600	13.600	13.300	13.500	13.500	43,709
2024-11-08	13.750	13.800	13.550	13.600	13.600	26,147
2024-11-07	14.200	14.200	13.650	13.850	13.850	24,823
2024-11-06	13.500	14.100	13.500	13.800	13.800	42,404
2024-11-05	13.400	13.550	13.400	13.550	13.550	25,000
2024-11-04	13.550	13.550	13.450	13.450	13.450	27,049
2024-11-01	13.450	13.600	13.350	13.450	13.450	107,000

← NewerPage 8 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.