Fortune Oriental Company Limited (TPE:2491)
Taiwan · Delayed Price · Currency is TWD 21.10
+1.90 (9.90%)
May 8, 2026, 1:30 PM CST
Fortune Oriental Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 18.80 | 21.10 | 18.80 | 21.10 | 21.10 | 9.90% | 2,393,047 |
| May 7, 2026 | 19.05 | 19.80 | 18.15 | 19.20 | 19.20 | 0.79% | 1,753,876 |
| May 6, 2026 | 18.50 | 19.05 | 18.30 | 19.05 | 19.05 | 9.80% | 2,296,894 |
| May 5, 2026 | 16.15 | 17.35 | 16.00 | 17.35 | 17.35 | 9.81% | 910,028 |
| May 4, 2026 | 15.30 | 16.20 | 15.20 | 15.80 | 15.80 | 3.95% | 244,040 |
| Apr 30, 2026 | 15.15 | 15.60 | 15.15 | 15.20 | 15.20 | - | 190,931 |
| Apr 29, 2026 | 15.25 | 15.45 | 15.15 | 15.20 | 15.20 | -0.33% | 83,284 |
| Apr 28, 2026 | 15.20 | 15.25 | 14.90 | 15.25 | 15.25 | 1.67% | 120,145 |
| Apr 27, 2026 | 15.50 | 15.50 | 14.95 | 15.00 | 15.00 | -3.54% | 137,090 |
| Apr 24, 2026 | 15.60 | 15.70 | 15.20 | 15.55 | 15.55 | -1.27% | 87,834 |
| Apr 23, 2026 | 16.40 | 16.55 | 15.00 | 15.75 | 15.75 | -3.67% | 219,353 |
| Apr 22, 2026 | 16.50 | 16.95 | 16.35 | 16.35 | 16.35 | -1.21% | 99,847 |
| Apr 21, 2026 | 16.75 | 17.00 | 16.50 | 16.55 | 16.55 | 0.91% | 202,836 |
| Apr 20, 2026 | 17.05 | 17.10 | 16.20 | 16.40 | 16.40 | -3.53% | 352,405 |
| Apr 17, 2026 | 15.75 | 17.00 | 15.50 | 17.00 | 17.00 | 8.63% | 575,916 |
| Apr 16, 2026 | 15.50 | 15.75 | 15.50 | 15.65 | 15.65 | 3.64% | 98,893 |
| Apr 15, 2026 | 15.25 | 15.40 | 14.90 | 15.10 | 15.10 | -0.33% | 167,704 |
| Apr 14, 2026 | 15.05 | 15.45 | 15.00 | 15.15 | 15.15 | 1.00% | 99,686 |
| Apr 13, 2026 | 14.75 | 15.20 | 14.75 | 15.00 | 15.00 | - | 63,938 |
| Apr 10, 2026 | 15.00 | 15.45 | 15.00 | 15.00 | 15.00 | 0.33% | 96,683 |
| Apr 9, 2026 | 15.00 | 15.10 | 14.80 | 14.95 | 14.95 | -0.66% | 82,782 |
| Apr 8, 2026 | 14.85 | 15.15 | 14.70 | 15.05 | 15.05 | 3.44% | 113,463 |
| Apr 7, 2026 | 15.10 | 15.10 | 14.55 | 14.55 | 14.55 | -2.35% | 104,965 |
| Apr 2, 2026 | 15.40 | 15.40 | 14.90 | 14.90 | 14.90 | -2.30% | 147,992 |
| Apr 1, 2026 | 15.95 | 16.30 | 15.20 | 15.25 | 15.25 | 0.99% | 267,313 |
| Mar 31, 2026 | 16.10 | 16.10 | 14.85 | 15.10 | 15.10 | -3.82% | 185,713 |
| Mar 30, 2026 | 15.65 | 15.95 | 15.65 | 15.70 | 15.70 | -0.95% | 101,716 |
| 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% | 95,103 |
| 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% | 763,303 |
| 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% | 149,552 |
| Mar 17, 2026 | 16.55 | 17.40 | 16.55 | 16.65 | 16.65 | 1.22% | 320,468 |
| 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% | 195,001 |
| Mar 4, 2026 | 16.30 | 16.70 | 15.50 | 15.90 | 15.90 | -4.79% | 298,963 |
| Mar 3, 2026 | 18.20 | 18.20 | 16.70 | 16.70 | 16.70 | -7.22% | 367,659 |
| Mar 2, 2026 | 17.50 | 18.15 | 17.00 | 18.00 | 18.00 | 4.35% | 332,403 |
| 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 |