Fortune Oriental Company Limited (TPE:2491)
Taiwan · Delayed Price · Currency is TWD 22.15
-1.40 (-5.94%)
Jul 30, 2026, 1:30 PM CST
Fortune Oriental Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 25.40 | 25.40 | 22.90 | 23.55 | 23.55 | -7.28% | 679,923 |
| Jul 28, 2026 | 26.65 | 26.90 | 25.40 | 25.40 | 25.40 | -9.93% | 306,560 |
| Jul 27, 2026 | 29.10 | 29.10 | 27.40 | 28.20 | 28.20 | -3.09% | 286,105 |
| Jul 24, 2026 | 30.00 | 30.00 | 28.85 | 29.10 | 29.10 | -3.96% | 230,279 |
| Jul 23, 2026 | 30.65 | 30.65 | 29.80 | 30.30 | 30.30 | -1.62% | 160,379 |
| Jul 22, 2026 | 32.50 | 32.80 | 30.30 | 30.80 | 30.80 | -4.79% | 401,130 |
| Jul 21, 2026 | 31.60 | 33.00 | 30.60 | 32.35 | 32.35 | 5.03% | 423,018 |
| Jul 20, 2026 | 32.35 | 32.50 | 29.75 | 30.80 | 30.80 | -2.38% | 305,628 |
| Jul 17, 2026 | 33.30 | 34.20 | 30.70 | 31.55 | 31.55 | -7.48% | 702,608 |
| Jul 16, 2026 | 34.20 | 35.35 | 33.60 | 34.10 | 34.10 | 0.89% | 282,550 |
| Jul 15, 2026 | 34.75 | 34.90 | 33.50 | 33.80 | 33.80 | 0.30% | 378,718 |
| Jul 14, 2026 | 34.00 | 34.65 | 31.90 | 33.70 | 33.70 | -3.99% | 588,264 |
| Jul 13, 2026 | 36.35 | 36.65 | 34.55 | 35.10 | 35.10 | -4.23% | 778,739 |
| Jul 9, 2026 | 38.15 | 38.25 | 36.30 | 36.65 | 36.65 | -3.81% | 473,939 |
| Jul 8, 2026 | 40.10 | 41.10 | 37.00 | 38.10 | 38.10 | -5.11% | 556,880 |
| Jul 7, 2026 | 39.50 | 40.80 | 38.80 | 40.15 | 40.15 | 1.77% | 583,926 |
| Jul 6, 2026 | 39.00 | 41.30 | 39.00 | 39.45 | 39.45 | 2.20% | 940,066 |
| Jul 3, 2026 | 38.50 | 39.90 | 37.95 | 38.60 | 38.60 | 0.65% | 503,737 |
| Jul 2, 2026 | 39.00 | 39.65 | 38.10 | 38.35 | 38.35 | -2.17% | 391,345 |
| Jul 1, 2026 | 41.00 | 41.05 | 39.20 | 39.20 | 39.20 | -2.37% | 529,328 |
| Jun 30, 2026 | 41.80 | 42.80 | 39.80 | 40.15 | 40.15 | -2.07% | 800,897 |
| Jun 29, 2026 | 39.05 | 41.00 | 38.40 | 41.00 | 41.00 | 4.99% | 635,086 |
| Jun 26, 2026 | 40.10 | 42.95 | 38.45 | 39.05 | 39.05 | -2.50% | 1,610,320 |
| Jun 25, 2026 | 41.50 | 41.75 | 39.80 | 40.05 | 40.05 | 1.52% | 1,086,397 |
| Jun 24, 2026 | 40.00 | 41.40 | 38.70 | 39.45 | 39.45 | -5.28% | 1,278,669 |
| Jun 23, 2026 | 47.05 | 47.05 | 41.05 | 41.65 | 41.65 | -5.34% | 2,181,919 |
| Jun 22, 2026 | 44.10 | 44.55 | 43.60 | 44.00 | 44.00 | 7.32% | 1,005,828 |
| Jun 18, 2026 | 38.95 | 42.00 | 38.90 | 41.00 | 41.00 | 4.19% | 1,161,982 |
| Jun 17, 2026 | 36.50 | 39.35 | 36.30 | 39.35 | 39.35 | 9.92% | 1,001,220 |
| Jun 16, 2026 | 37.30 | 37.30 | 35.05 | 35.80 | 35.80 | 4.07% | 689,710 |
| Jun 15, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 9.90% | 271,107 |
| Jun 12, 2026 | 30.00 | 31.40 | 30.00 | 31.30 | 31.30 | 7.75% | 374,237 |
| Jun 11, 2026 | 28.90 | 29.05 | 28.15 | 29.05 | 29.05 | -1.69% | 587,957 |
| Jun 10, 2026 | 30.45 | 31.00 | 29.50 | 29.55 | 29.55 | -4.98% | 427,274 |
| Jun 9, 2026 | 31.45 | 31.45 | 29.25 | 31.10 | 31.10 | -0.48% | 746,303 |
| Jun 8, 2026 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | -9.94% | 422,965 |
| Jun 5, 2026 | 37.40 | 37.40 | 32.60 | 34.70 | 34.70 | 2.06% | 9,149,231 |
| Jun 4, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 9.85% | 839,305 |
| Jun 3, 2026 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 9.95% | 650,908 |
| Jun 2, 2026 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 9.96% | 2,674,787 |
| Jun 1, 2026 | 23.55 | 25.60 | 23.55 | 25.60 | 25.60 | 9.87% | 2,101,521 |
| May 29, 2026 | 22.55 | 24.25 | 22.50 | 23.30 | 23.30 | 4.48% | 1,649,256 |
| May 28, 2026 | 22.50 | 23.20 | 22.10 | 22.30 | 22.30 | -1.11% | 740,787 |
| May 27, 2026 | 22.55 | 23.65 | 22.40 | 22.55 | 22.55 | 0.89% | 1,290,532 |
| May 26, 2026 | 23.50 | 23.50 | 22.05 | 22.35 | 22.35 | -5.30% | 1,024,581 |
| May 25, 2026 | 22.90 | 23.65 | 22.00 | 23.60 | 23.60 | 6.55% | 1,177,951 |
| May 22, 2026 | 22.00 | 23.80 | 22.00 | 22.15 | 22.15 | 2.07% | 2,287,443 |
| May 21, 2026 | 19.85 | 21.70 | 19.85 | 21.70 | 21.70 | 9.87% | 1,369,513 |
| May 20, 2026 | 20.10 | 20.75 | 19.40 | 19.75 | 19.75 | -1.50% | 569,258 |
| May 19, 2026 | 21.00 | 21.60 | 20.00 | 20.05 | 20.05 | -6.09% | 598,875 |