Fortune Oriental Company Limited (TPE:2491)
Taiwan
· Delayed Price · Currency is TWD 16.30
+0.55 (3.49%)
Mar 10, 2026, 1:35 PM CST
Fortune Oriental Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 6, 2026 | 18.05 | 19.40 | 17.95 | 18.70 | 18.70 | 3.60% | 995,090 |
| Jan 5, 2026 | 19.85 | 20.20 | 17.50 | 18.05 | 18.05 | -6.96% | 1,319,916 |
| Jan 2, 2026 | 20.20 | 20.25 | 19.35 | 19.40 | 19.40 | -2.51% | 752,436 |
| Dec 31, 2025 | 20.50 | 20.70 | 19.90 | 19.90 | 19.90 | -1.73% | 654,116 |
| Dec 30, 2025 | 19.95 | 20.75 | 19.70 | 20.25 | 20.25 | 2.02% | 926,920 |
| Dec 29, 2025 | 21.25 | 21.45 | 19.85 | 19.85 | 19.85 | -6.15% | 1,174,619 |
| Dec 26, 2025 | 20.65 | 21.75 | 20.30 | 21.15 | 21.15 | 2.17% | 1,424,158 |
| Dec 24, 2025 | 21.35 | 21.60 | 20.35 | 20.70 | 20.70 | -4.17% | 1,768,099 |
| Dec 23, 2025 | 22.55 | 23.70 | 21.50 | 21.60 | 21.60 | 0.23% | 4,245,116 |
| Dec 22, 2025 | 21.55 | 22.20 | 20.80 | 21.55 | 21.55 | -5.48% | 2,320,603 |
| Dec 19, 2025 | 24.60 | 24.75 | 22.80 | 22.80 | 22.80 | -9.88% | 1,235,160 |
| Dec 18, 2025 | 24.95 | 26.00 | 24.70 | 25.30 | 25.30 | 6.98% | 2,012,943 |
| Dec 17, 2025 | 21.75 | 23.65 | 21.45 | 23.65 | 23.65 | 10.00% | 1,501,414 |
| Dec 16, 2025 | 20.25 | 21.65 | 20.25 | 21.50 | 21.50 | 7.50% | 583,496 |
| Dec 15, 2025 | 20.15 | 20.45 | 19.80 | 20.00 | 20.00 | -0.99% | 388,158 |
| Dec 12, 2025 | 20.05 | 20.20 | 19.70 | 20.20 | 20.20 | 2.28% | 480,351 |
| Dec 11, 2025 | 22.05 | 22.05 | 19.75 | 19.75 | 19.75 | -8.14% | 961,345 |
| Dec 10, 2025 | 21.35 | 21.75 | 20.80 | 21.50 | 21.50 | 1.18% | 552,994 |
| Dec 9, 2025 | 20.20 | 21.65 | 19.90 | 21.25 | 21.25 | 4.42% | 700,871 |
| Dec 8, 2025 | 19.80 | 20.70 | 19.60 | 20.35 | 20.35 | 2.78% | 713,968 |
| Dec 5, 2025 | 20.85 | 20.85 | 19.50 | 19.80 | 19.80 | -5.04% | 1,205,146 |
| Dec 4, 2025 | 21.25 | 21.90 | 20.40 | 20.85 | 20.85 | 4.51% | 8,207,380 |
| Dec 3, 2025 | 18.45 | 19.95 | 18.20 | 19.95 | 19.95 | 9.92% | 4,179,841 |
| Dec 2, 2025 | 17.30 | 18.15 | 16.65 | 18.15 | 18.15 | 10.00% | 2,319,789 |
| Dec 1, 2025 | 15.40 | 16.50 | 15.30 | 16.50 | 16.50 | 10.00% | 1,382,352 |
| Nov 28, 2025 | 14.80 | 15.35 | 14.60 | 15.00 | 15.00 | 2.74% | 448,388 |
| Nov 27, 2025 | 14.60 | 14.75 | 14.20 | 14.60 | 14.60 | - | 255,749 |
| Nov 26, 2025 | 15.25 | 15.55 | 14.30 | 14.60 | 14.60 | -0.34% | 958,526 |
| Nov 25, 2025 | 13.55 | 14.65 | 13.50 | 14.65 | 14.65 | 9.74% | 1,327,664 |
| Nov 24, 2025 | 13.55 | 13.60 | 13.30 | 13.35 | 13.35 | -2.20% | 55,000 |
| Nov 21, 2025 | 13.70 | 13.85 | 13.35 | 13.65 | 13.65 | -0.36% | 65,307 |
| Nov 20, 2025 | 13.70 | 14.00 | 13.70 | 13.70 | 13.70 | 1.48% | 73,753 |
| Nov 19, 2025 | 13.80 | 13.80 | 13.50 | 13.50 | 13.50 | -2.17% | 29,185 |
| Nov 18, 2025 | 13.60 | 13.80 | 13.30 | 13.80 | 13.80 | -1.43% | 47,540 |
| Nov 17, 2025 | 13.90 | 14.25 | 13.85 | 14.00 | 14.00 | 2.94% | 133,068 |
| Nov 14, 2025 | 13.60 | 13.70 | 13.60 | 13.60 | 13.60 | -2.16% | 15,344 |
| Nov 13, 2025 | 14.00 | 14.05 | 13.60 | 13.90 | 13.90 | - | 55,788 |
| Nov 12, 2025 | 14.00 | 14.00 | 13.60 | 13.90 | 13.90 | 2.21% | 68,588 |
| Nov 11, 2025 | 13.60 | 13.60 | 13.25 | 13.60 | 13.60 | -0.73% | 105,603 |
| Nov 10, 2025 | 14.15 | 14.55 | 13.45 | 13.70 | 13.70 | 3.01% | 274,889 |
| Nov 7, 2025 | 13.10 | 13.35 | 13.05 | 13.30 | 13.30 | - | 71,162 |
| Nov 6, 2025 | 13.10 | 14.25 | 13.05 | 13.30 | 13.30 | 2.31% | 140,445 |
| Nov 5, 2025 | 12.95 | 13.00 | 12.80 | 13.00 | 13.00 | 0.78% | 41,928 |
| Nov 4, 2025 | 12.90 | 13.05 | 12.70 | 12.90 | 12.90 | 0.39% | 39,224 |
| Nov 3, 2025 | 12.80 | 13.00 | 12.75 | 12.85 | 12.85 | 0.78% | 39,645 |
| Oct 31, 2025 | 12.70 | 13.00 | 12.70 | 12.75 | 12.75 | -2.67% | 60,211 |
| Oct 30, 2025 | 12.90 | 13.70 | 12.85 | 13.10 | 13.10 | 0.77% | 91,794 |
| Oct 29, 2025 | 13.50 | 13.50 | 12.95 | 13.00 | 13.00 | -4.06% | 136,745 |
| Oct 28, 2025 | 13.60 | 13.70 | 13.00 | 13.55 | 13.55 | -1.81% | 162,701 |
| Oct 27, 2025 | 12.80 | 14.00 | 12.80 | 13.80 | 13.80 | 8.24% | 370,934 |
| Oct 23, 2025 | 12.65 | 12.95 | 12.55 | 12.75 | 12.75 | -1.16% | 46,283 |
| Oct 22, 2025 | 12.55 | 13.40 | 12.55 | 12.90 | 12.90 | 3.20% | 84,487 |
| Oct 21, 2025 | 12.25 | 12.50 | 12.10 | 12.50 | 12.50 | 1.63% | 65,067 |
| Oct 20, 2025 | 12.45 | 12.45 | 12.25 | 12.30 | 12.30 | -0.40% | 30,280 |
| Oct 17, 2025 | 12.50 | 12.50 | 12.35 | 12.35 | 12.35 | -0.40% | 30,815 |
| Oct 16, 2025 | 12.45 | 12.45 | 12.40 | 12.40 | 12.40 | -0.40% | 50,892 |
| Oct 15, 2025 | 12.50 | 12.55 | 12.45 | 12.45 | 12.45 | -0.80% | 18,835 |
| Oct 14, 2025 | 12.65 | 12.85 | 12.50 | 12.55 | 12.55 | -0.40% | 33,160 |
| Oct 13, 2025 | 12.50 | 13.05 | 12.50 | 12.60 | 12.60 | -0.79% | 61,317 |
| Oct 9, 2025 | 12.85 | 13.05 | 12.70 | 12.70 | 12.70 | -1.17% | 25,252 |
| Oct 8, 2025 | 12.85 | 13.20 | 12.55 | 12.85 | 12.85 | 0.39% | 45,295 |
| Oct 7, 2025 | 12.95 | 13.00 | 12.40 | 12.80 | 12.80 | 1.19% | 87,397 |
| Oct 3, 2025 | 12.70 | 12.80 | 12.55 | 12.65 | 12.65 | -1.17% | 56,201 |
| Oct 2, 2025 | 13.30 | 13.50 | 12.80 | 12.80 | 12.80 | -1.16% | 70,087 |