Fortune Oriental Company Limited (TPE:2491)
Taiwan · Delayed Price · Currency is TWD 41.75
+1.15 (2.83%)
Sep 9, 2026, 1:30 PM CST
Fortune Oriental Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 40.55 | 41.90 | 40.40 | 41.75 | 41.75 | 2.83% | 929,513 |
| Sep 8, 2026 | 43.00 | 43.00 | 40.50 | 40.60 | 40.60 | -5.58% | 1,327,944 |
| Sep 7, 2026 | 42.00 | 44.45 | 40.80 | 43.00 | 43.00 | 2.38% | 2,607,253 |
| Sep 4, 2026 | 44.85 | 44.85 | 41.70 | 42.00 | 42.00 | -6.67% | 3,030,341 |
| Sep 3, 2026 | 50.10 | 52.90 | 45.00 | 45.00 | 45.00 | -10.00% | 5,327,985 |
| Sep 2, 2026 | 45.75 | 50.30 | 44.75 | 50.00 | 50.00 | 9.29% | 8,049,652 |
| Sep 1, 2026 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | -9.94% | 1,717,223 |
| Aug 31, 2026 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | -9.93% | 636,975 |
| Aug 28, 2026 | 56.40 | 56.40 | 54.20 | 56.40 | 56.40 | 9.94% | 4,332,130 |
| Aug 27, 2026 | 45.75 | 51.30 | 45.20 | 51.30 | 51.30 | 9.97% | 5,064,112 |
| Aug 26, 2026 | 42.75 | 46.80 | 42.75 | 46.65 | 46.65 | 9.64% | 5,822,245 |
| Aug 25, 2026 | 37.40 | 42.55 | 37.20 | 42.55 | 42.55 | 9.95% | 2,871,706 |
| Aug 24, 2026 | 39.45 | 40.00 | 38.00 | 38.70 | 38.70 | -0.77% | 1,115,366 |
| Aug 21, 2026 | 37.10 | 40.00 | 36.20 | 39.00 | 39.00 | 6.56% | 1,370,734 |
| Aug 20, 2026 | 38.25 | 38.90 | 35.60 | 36.60 | 36.60 | -4.06% | 1,140,256 |
| Aug 19, 2026 | 38.55 | 39.50 | 37.60 | 38.15 | 38.15 | -2.68% | 932,839 |
| Aug 18, 2026 | 40.00 | 40.30 | 37.15 | 39.20 | 39.20 | 3.70% | 2,485,218 |
| Aug 17, 2026 | 36.70 | 37.80 | 36.00 | 37.80 | 37.80 | 9.88% | 890,359 |
| Aug 14, 2026 | 35.15 | 35.60 | 33.95 | 34.40 | 34.40 | -1.43% | 208,714 |
| Aug 13, 2026 | 35.40 | 35.85 | 34.65 | 34.90 | 34.90 | 1.16% | 365,921 |
| Aug 12, 2026 | 34.80 | 35.55 | 34.35 | 34.50 | 34.50 | 0.88% | 338,083 |
| Aug 11, 2026 | 35.80 | 35.80 | 32.80 | 34.20 | 34.20 | -2.01% | 718,149 |
| Aug 10, 2026 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | 9.92% | 303,370 |
| Aug 7, 2026 | 33.60 | 33.60 | 30.50 | 31.75 | 31.75 | -0.63% | 1,365,733 |
| Aug 6, 2026 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | 9.98% | 304,886 |
| Aug 5, 2026 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 9.83% | 123,591 |
| Aug 4, 2026 | 24.10 | 26.45 | 23.70 | 26.45 | 26.45 | 9.98% | 268,918 |
| Aug 3, 2026 | 23.00 | 25.00 | 22.70 | 24.05 | 24.05 | 4.79% | 524,939 |
| Jul 31, 2026 | 23.75 | 23.75 | 22.60 | 22.95 | 22.95 | 3.61% | 377,888 |
| Jul 30, 2026 | 22.40 | 23.70 | 21.80 | 22.15 | 22.15 | -5.94% | 714,776 |
| 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 |