Fortune Oriental Company Limited (TPE:2491)
Taiwan · Delayed Price · Currency is TWD 15.85
-0.25 (-1.55%)
At close: Mar 27, 2026
Fortune Oriental Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 15.65 | 16.25 | 15.65 | 15.85 | 15.85 | -1.55% | 172,992 |
| Mar 26, 2026 | 16.15 | 16.55 | 16.05 | 16.10 | 16.10 | - | 113,971 |
| Mar 25, 2026 | 16.50 | 16.50 | 16.05 | 16.10 | 16.10 | 1.58% | 94,454 |
| Mar 24, 2026 | 16.20 | 16.75 | 15.75 | 15.85 | 15.85 | -1.25% | 195,295 |
| Mar 23, 2026 | 16.30 | 16.90 | 16.00 | 16.05 | 16.05 | -5.03% | 216,252 |
| Mar 20, 2026 | 17.30 | 18.35 | 16.80 | 16.90 | 16.90 | 1.20% | 763,274 |
| Mar 19, 2026 | 16.55 | 17.10 | 16.55 | 16.70 | 16.70 | 0.91% | 189,128 |
| Mar 18, 2026 | 16.65 | 16.90 | 16.40 | 16.55 | 16.55 | -0.60% | 149,503 |
| Mar 17, 2026 | 16.55 | 17.40 | 16.55 | 16.65 | 16.65 | 1.22% | 319,922 |
| Mar 16, 2026 | 16.35 | 16.65 | 16.20 | 16.45 | 16.45 | 1.86% | 202,614 |
| Mar 13, 2026 | 15.45 | 16.55 | 15.30 | 16.15 | 16.15 | 4.19% | 232,766 |
| Mar 12, 2026 | 15.90 | 15.95 | 15.50 | 15.50 | 15.50 | -4.32% | 235,140 |
| Mar 11, 2026 | 16.00 | 16.60 | 16.00 | 16.20 | 16.20 | -0.61% | 168,704 |
| Mar 10, 2026 | 16.30 | 16.80 | 15.85 | 16.30 | 16.30 | 3.49% | 207,726 |
| Mar 9, 2026 | 16.05 | 16.15 | 15.60 | 15.75 | 15.75 | -4.83% | 228,626 |
| Mar 6, 2026 | 16.05 | 16.75 | 15.95 | 16.55 | 16.55 | 0.91% | 131,129 |
| Mar 5, 2026 | 17.40 | 17.40 | 16.20 | 16.40 | 16.40 | 3.14% | 194,830 |
| Mar 4, 2026 | 16.30 | 16.70 | 15.50 | 15.90 | 15.90 | -4.79% | 298,882 |
| Mar 3, 2026 | 18.20 | 18.20 | 16.70 | 16.70 | 16.70 | -7.22% | 367,338 |
| Mar 2, 2026 | 17.50 | 18.15 | 17.00 | 18.00 | 18.00 | 4.35% | 331,150 |
| Feb 26, 2026 | 17.15 | 17.80 | 17.00 | 17.25 | 17.25 | 0.58% | 388,748 |
| Feb 25, 2026 | 16.90 | 17.50 | 16.45 | 17.15 | 17.15 | 1.48% | 282,532 |
| Feb 24, 2026 | 16.70 | 17.10 | 16.55 | 16.90 | 16.90 | 2.11% | 183,133 |
| Feb 23, 2026 | 16.15 | 16.70 | 16.15 | 16.55 | 16.55 | 1.85% | 145,686 |
| Feb 11, 2026 | 16.60 | 16.60 | 16.00 | 16.25 | 16.25 | -1.81% | 213,341 |
| Feb 10, 2026 | 17.05 | 17.15 | 16.40 | 16.55 | 16.55 | -2.93% | 344,146 |
| Feb 9, 2026 | 17.25 | 17.25 | 17.00 | 17.05 | 17.05 | -0.87% | 146,276 |
| Feb 6, 2026 | 17.15 | 17.25 | 16.50 | 17.20 | 17.20 | 2.69% | 223,224 |
| Feb 5, 2026 | 17.05 | 17.15 | 16.70 | 16.75 | 16.75 | -3.18% | 437,945 |
| Feb 4, 2026 | 17.05 | 17.50 | 16.95 | 17.30 | 17.30 | 2.06% | 484,505 |
| Feb 3, 2026 | 17.50 | 17.65 | 16.90 | 16.95 | 16.95 | -1.17% | 337,452 |
| Feb 2, 2026 | 17.90 | 17.90 | 17.15 | 17.15 | 17.15 | -4.72% | 320,178 |
| Jan 30, 2026 | 18.05 | 18.25 | 17.80 | 18.00 | 18.00 | -0.55% | 468,700 |
| Jan 29, 2026 | 18.60 | 19.10 | 18.00 | 18.10 | 18.10 | -0.82% | 593,127 |
| Jan 28, 2026 | 19.40 | 19.60 | 18.15 | 18.25 | 18.25 | -3.44% | 473,078 |
| Jan 27, 2026 | 19.05 | 19.50 | 18.85 | 18.90 | 18.90 | - | 416,791 |
| Jan 26, 2026 | 18.95 | 19.05 | 18.65 | 18.90 | 18.90 | -0.79% | 185,871 |
| Jan 23, 2026 | 19.05 | 19.40 | 18.90 | 19.05 | 19.05 | 2.14% | 400,121 |
| Jan 22, 2026 | 19.75 | 19.75 | 18.65 | 18.65 | 18.65 | -4.36% | 557,456 |
| Jan 21, 2026 | 20.05 | 20.05 | 19.10 | 19.50 | 19.50 | -2.50% | 455,255 |
| Jan 20, 2026 | 21.75 | 21.75 | 20.00 | 20.00 | 20.00 | -2.20% | 739,811 |
| Jan 19, 2026 | 20.85 | 20.90 | 20.05 | 20.45 | 20.45 | -1.92% | 694,094 |
| Jan 16, 2026 | 21.60 | 21.60 | 20.45 | 20.85 | 20.85 | -3.25% | 853,937 |
| Jan 15, 2026 | 22.50 | 22.85 | 21.00 | 21.55 | 21.55 | 3.61% | 3,462,774 |
| Jan 14, 2026 | 19.25 | 20.80 | 19.15 | 20.80 | 20.80 | 9.76% | 776,336 |
| Jan 13, 2026 | 19.55 | 19.80 | 18.85 | 18.95 | 18.95 | -0.79% | 626,502 |
| Jan 12, 2026 | 18.60 | 19.35 | 18.60 | 19.10 | 19.10 | 2.41% | 474,841 |
| Jan 9, 2026 | 18.50 | 18.85 | 18.00 | 18.65 | 18.65 | 0.81% | 388,769 |
| Jan 8, 2026 | 18.50 | 19.50 | 18.30 | 18.50 | 18.50 | 0.82% | 558,336 |
| Jan 7, 2026 | 18.70 | 18.90 | 18.30 | 18.35 | 18.35 | -1.87% | 626,177 |