Fortune Oriental Company Limited (TPE:2491)
Taiwan · Delayed Price · Currency is TWD 23.30
+1.00 (4.48%)
May 29, 2026, 1:30 PM CST
Fortune Oriental Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 19.70 | 21.75 | 19.45 | 21.35 | 21.35 | 7.83% | 1,097,798 |
| May 15, 2026 | 20.50 | 21.50 | 19.60 | 19.80 | 19.80 | -1.98% | 905,576 |
| May 14, 2026 | 21.50 | 21.60 | 20.20 | 20.20 | 20.20 | -4.94% | 673,434 |
| May 13, 2026 | 20.85 | 21.45 | 20.05 | 21.25 | 21.25 | -0.93% | 662,654 |
| May 12, 2026 | 21.10 | 22.50 | 20.50 | 21.45 | 21.45 | 2.14% | 1,856,844 |
| May 11, 2026 | 21.10 | 21.45 | 19.95 | 21.00 | 21.00 | -0.47% | 2,163,422 |
| May 8, 2026 | 18.80 | 21.10 | 18.80 | 21.10 | 21.10 | 9.90% | 2,414,190 |
| 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% | 2,298,533 |
| 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% | 244,474 |
| 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% | 120,724 |
| 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% | 101,046 |
| 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 |