Fortune Oriental Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	13.850	13.950	13.550	13.550	13.550	43,272
2024-10-29	14.100	14.100	13.550	13.850	13.850	195,117
2024-10-28	14.350	14.350	14.000	14.100	14.100	70,000
2024-10-25	14.400	14.450	14.400	14.450	14.450	20,000
2024-10-24	14.750	14.800	14.300	14.550	14.550	82,000
2024-10-23	14.800	15.000	14.600	14.600	14.600	64,010
2024-10-22	14.400	14.950	14.300	14.500	14.500	89,049
2024-10-21	14.250	14.450	14.100	14.400	14.400	52,310
2024-10-18	14.250	14.300	14.050	14.200	14.200	65,000
2024-10-17	14.150	14.400	14.150	14.150	14.150	69,238
2024-10-16	14.200	14.400	13.950	14.000	14.000	123,174
2024-10-15	14.250	14.550	14.250	14.250	14.250	73,181
2024-10-14	14.900	14.900	14.150	14.200	14.200	125,325
2024-10-11	14.600	14.800	14.200	14.400	14.400	254,474
2024-10-09	15.250	15.800	14.400	14.500	14.500	1,206,548
2024-10-08	13.750	15.050	13.750	15.050	15.050	729,154
2024-10-07	13.600	13.750	13.500	13.700	13.700	48,007
2024-10-04	13.700	13.700	13.350	13.550	13.550	63,049
2024-10-01	13.650	13.800	13.650	13.800	13.800	33,000
2024-09-30	13.750	14.000	13.700	13.800	13.800	49,000
2024-09-27	13.800	14.050	13.650	14.050	14.050	100,515
2024-09-26	13.900	13.900	13.400	13.800	13.800	62,304
2024-09-25	14.000	14.100	13.800	13.800	13.800	50,240
2024-09-24	13.800	14.150	13.600	14.050	14.050	56,243
2024-09-23	13.750	13.950	13.700	13.750	13.750	100,448
2024-09-20	13.600	14.000	13.550	13.950	13.950	96,283
2024-09-19	13.400	13.550	13.350	13.400	13.400	39,322
2024-09-18	13.600	13.750	13.450	13.450	13.450	25,349
2024-09-16	13.900	13.900	13.400	13.400	13.400	46,600
2024-09-13	13.150	13.750	13.100	13.450	13.450	21,027
2024-09-12	13.350	13.400	13.100	13.300	13.300	15,099
2024-09-11	12.900	13.000	12.900	13.000	13.000	23,049
2024-09-10	13.000	13.550	12.900	12.900	12.900	71,151
2024-09-09	12.750	13.050	12.750	12.950	12.950	15,000
2024-09-06	13.100	13.300	13.100	13.200	13.200	32,011
2024-09-05	13.200	13.300	13.150	13.200	13.200	17,000
2024-09-04	13.100	13.500	13.100	13.150	13.150	56,854
2024-09-03	14.000	14.350	13.900	13.900	13.900	26,299
2024-09-02	13.950	14.000	13.900	14.000	14.000	8,314
2024-08-30	13.900	14.050	13.850	13.900	13.900	25,189
2024-08-29	14.000	14.100	13.850	13.950	13.950	21,390
2024-08-28	13.900	14.100	13.850	14.100	14.100	26,254
2024-08-27	13.900	14.000	13.850	13.850	13.850	48,789
2024-08-26	14.000	14.100	13.750	13.750	13.750	82,117
2024-08-23	14.300	14.300	13.650	13.650	13.650	36,520
2024-08-22	13.850	13.950	13.750	13.800	13.800	26,000
2024-08-21	13.800	13.950	13.700	13.850	13.850	67,000
2024-08-20	13.650	14.050	13.650	13.800	13.800	35,154
2024-08-19	13.650	13.800	13.650	13.650	13.650	42,329
2024-08-16	13.900	13.950	13.700	13.800	13.800	68,967
2024-08-15	13.650	13.850	13.650	13.750	13.750	28,092
2024-08-14	13.650	13.900	13.600	13.750	13.750	60,950
2024-08-13	13.500	13.850	13.350	13.750	13.750	64,089
2024-08-12	13.600	13.700	13.550	13.600	13.600	59,193
2024-08-09	13.350	13.850	13.350	13.600	13.600	117,000
2024-08-08	13.150	13.700	13.100	13.550	13.550	36,120
2024-08-07	12.800	13.650	12.750	13.550	13.550	84,096
2024-08-06	13.500	13.550	12.150	12.800	12.800	188,761
2024-08-05	14.500	14.500	13.400	13.400	13.400	323,369
2024-08-02	14.750	15.050	14.600	14.850	14.850	65,000

← NewerPage 9 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.