Skip to main content
Fortune Oriental Company Limited (TPE:2491)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
15.20
-0.05 (-0.33%)
Apr 29, 2026, 1:30 PM CST

Fortune Oriental Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202615.2515.4515.1515.2015.20-0.33%83,284
Apr 28, 202615.2015.2514.9015.2515.251.67%120,145
Apr 27, 202615.5015.5014.9515.0015.00-3.54%137,090
Apr 24, 202615.6015.7015.2015.5515.55-1.27%87,834
Apr 23, 202616.4016.5515.0015.7515.75-3.67%219,353
Apr 22, 202616.5016.9516.3516.3516.35-1.21%99,847
Apr 21, 202616.7517.0016.5016.5516.550.91%202,836
Apr 20, 202617.0517.1016.2016.4016.40-3.53%352,405
Apr 17, 202615.7517.0015.5017.0017.008.63%575,916
Apr 16, 202615.5015.7515.5015.6515.653.64%98,893
Apr 15, 202615.2515.4014.9015.1015.10-0.33%167,704
Apr 14, 202615.0515.4515.0015.1515.151.00%99,686
Apr 13, 202614.7515.2014.7515.0015.00-63,938
Apr 10, 202615.0015.4515.0015.0015.000.33%96,683
Apr 9, 202615.0015.1014.8014.9514.95-0.66%82,782
Apr 8, 202614.8515.1514.7015.0515.053.44%113,463
Apr 7, 202615.1015.1014.5514.5514.55-2.35%104,965
Apr 2, 202615.4015.4014.9014.9014.90-2.30%147,992
Apr 1, 202615.9516.3015.2015.2515.250.99%267,313
Mar 31, 202616.1016.1014.8515.1015.10-3.82%185,713
Mar 30, 202615.6515.9515.6515.7015.70-0.95%101,716
Mar 27, 202615.6516.2515.6515.8515.85-1.55%172,992
Mar 26, 202616.1516.5516.0516.1016.10-113,971
Mar 25, 202616.5016.5016.0516.1016.101.58%95,103
Mar 24, 202616.2016.7515.7515.8515.85-1.25%195,295
Mar 23, 202616.3016.9016.0016.0516.05-5.03%216,252
Mar 20, 202617.3018.3516.8016.9016.901.20%763,303
Mar 19, 202616.5517.1016.5516.7016.700.91%189,128
Mar 18, 202616.6516.9016.4016.5516.55-0.60%149,552
Mar 17, 202616.5517.4016.5516.6516.651.22%320,468
Mar 16, 202616.3516.6516.2016.4516.451.86%202,614
Mar 13, 202615.4516.5515.3016.1516.154.19%232,766
Mar 12, 202615.9015.9515.5015.5015.50-4.32%235,140
Mar 11, 202616.0016.6016.0016.2016.20-0.61%168,704
Mar 10, 202616.3016.8015.8516.3016.303.49%207,726
Mar 9, 202616.0516.1515.6015.7515.75-4.83%228,626
Mar 6, 202616.0516.7515.9516.5516.550.91%131,129
Mar 5, 202617.4017.4016.2016.4016.403.14%195,001
Mar 4, 202616.3016.7015.5015.9015.90-4.79%298,963
Mar 3, 202618.2018.2016.7016.7016.70-7.22%367,659
Mar 2, 202617.5018.1517.0018.0018.004.35%332,403
Feb 26, 202617.1517.8017.0017.2517.250.58%388,748
Feb 25, 202616.9017.5016.4517.1517.151.48%282,532
Feb 24, 202616.7017.1016.5516.9016.902.11%183,133
Feb 23, 202616.1516.7016.1516.5516.551.85%145,686
Feb 11, 202616.6016.6016.0016.2516.25-1.81%213,341
Feb 10, 202617.0517.1516.4016.5516.55-2.93%344,146
Feb 9, 202617.2517.2517.0017.0517.05-0.87%146,276
Feb 6, 202617.1517.2516.5017.2017.202.69%223,224
Feb 5, 202617.0517.1516.7016.7516.75-3.18%437,945
Feb 4, 202617.0517.5016.9517.3017.302.06%484,505
Feb 3, 202617.5017.6516.9016.9516.95-1.17%339,152
Feb 2, 202617.9017.9017.1517.1517.15-4.72%320,178
Jan 30, 202618.0518.2517.8018.0018.00-0.55%468,700
Jan 29, 202618.6019.1018.0018.1018.10-0.82%593,127
Jan 28, 202619.4019.6018.1518.2518.25-3.44%486,481
Jan 27, 202619.0519.5018.8518.9018.90-416,791
Jan 26, 202618.9519.0518.6518.9018.90-0.79%185,871
Jan 23, 202619.0519.4018.9019.0519.052.14%400,121
Jan 22, 202619.7519.7518.6518.6518.65-4.36%557,456
Jan 21, 202620.0520.0519.1019.5019.50-2.50%455,255
Jan 20, 202621.7521.7520.0020.0020.00-2.20%739,811
Jan 19, 202620.8520.9020.0520.4520.45-1.92%694,094
Jan 16, 202621.6021.6020.4520.8520.85-3.25%853,937
Jan 15, 202622.5022.8521.0021.5521.553.61%3,462,774
Jan 14, 202619.2520.8019.1520.8020.809.76%776,336
Jan 13, 202619.5519.8018.8518.9518.95-0.79%626,502
Jan 12, 202618.6019.3518.6019.1019.102.41%474,841
Jan 9, 202618.5018.8518.0018.6518.650.81%388,769
Jan 8, 202618.5019.5018.3018.5018.500.82%560,279
Jan 7, 202618.7018.9018.3018.3518.35-1.87%626,177
Jan 6, 202618.0519.4017.9518.7018.703.60%995,090
Jan 5, 202619.8520.2017.5018.0518.05-6.96%1,319,916
Jan 2, 202620.2020.2519.3519.4019.40-2.51%752,436
Dec 31, 202520.5020.7019.9019.9019.90-1.73%654,116
Dec 30, 202519.9520.7519.7020.2520.252.02%926,920
Dec 29, 202521.2521.4519.8519.8519.85-6.15%1,174,619
Dec 26, 202520.6521.7520.3021.1521.152.17%1,424,158
Dec 24, 202521.3521.6020.3520.7020.70-4.17%1,768,099
Dec 23, 202522.5523.7021.5021.6021.600.23%4,259,606
Dec 22, 202521.5522.2020.8021.5521.55-5.48%2,320,603
Dec 19, 202524.6024.7522.8022.8022.80-9.88%1,235,160
Dec 18, 202524.9526.0024.7025.3025.306.98%2,017,049
Dec 17, 202521.7523.6521.4523.6523.6510.00%1,501,414
Dec 16, 202520.2521.6520.2521.5021.507.50%587,669
Dec 15, 202520.1520.4519.8020.0020.00-0.99%388,158
Dec 12, 202520.0520.2019.7020.2020.202.28%480,351
Dec 11, 202522.0522.0519.7519.7519.75-8.14%961,345
Dec 10, 202521.3521.7520.8021.5021.501.18%552,994
Dec 9, 202520.2021.6519.9021.2521.254.42%700,871
Dec 8, 202519.8020.7019.6020.3520.352.78%713,968
Dec 5, 202520.8520.8519.5019.8019.80-5.04%1,205,146
Dec 4, 202521.2521.9020.4020.8520.854.51%8,217,226
Dec 3, 202518.4519.9518.2019.9519.959.92%4,179,841
Dec 2, 202517.3018.1516.6518.1518.1510.00%2,331,263
Dec 1, 202515.4016.5015.3016.5016.5010.00%1,382,352
Nov 28, 202514.8015.3514.6015.0015.002.74%448,388
Nov 27, 202514.6014.7514.2014.6014.60-255,749
Nov 26, 202515.2515.5514.3014.6014.60-0.34%958,526
Nov 25, 202513.5514.6513.5014.6514.659.74%1,327,664