Fortune Oriental Company Limited - 2491.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	13.1	13.3	13.3	13.35	13.05	71,162
November 06, 2025	13.1	13.3	13.3	14.25	13.05	140,445
November 05, 2025	12.95	13	13	13	12.8	41,928
November 04, 2025	12.9	12.9	12.9	13.05	12.7	39,224
November 03, 2025	12.8	12.85	12.85	13	12.75	39,645
October 31, 2025	12.7	12.75	12.75	13	12.7	60,211
October 30, 2025	12.9	13.1	13.1	13.7	12.85	91,794
October 29, 2025	13.5	13	13	13.5	12.95	136,745
October 28, 2025	13.6	13.55	13.55	13.7	13	162,701
October 27, 2025	12.8	13.8	13.8	14	12.8	370,934
October 23, 2025	12.65	12.75	12.75	12.95	12.55	46,283
October 22, 2025	12.55	12.9	12.9	13.4	12.55	84,487
October 21, 2025	12.25	12.5	12.5	12.5	12.1	65,067
October 20, 2025	12.45	12.3	12.3	12.45	12.25	30,280
October 17, 2025	12.5	12.35	12.35	12.5	12.35	30,015
October 16, 2025	12.45	12.4	12.4	12.45	12.4	50,892
October 15, 2025	12.5	12.45	12.45	12.55	12.45	18,835
October 14, 2025	12.65	12.55	12.55	12.85	12.5	33,160
October 13, 2025	12.5	12.6	12.6	13.05	12.5	61,317
October 09, 2025	12.85	12.7	12.7	13.05	12.7	24,811
October 08, 2025	12.85	12.85	12.85	13.2	12.55	45,295
October 07, 2025	12.95	12.8	12.8	13	12.4	87,397
October 03, 2025	12.7	12.65	12.65	12.8	12.55	56,201
October 02, 2025	13.3	12.8	12.8	13.5	12.8	70,087
October 01, 2025	12.8	12.95	12.95	13.15	12.8	61,817
September 30, 2025	12.75	12.8	12.8	13	12.7	46,639
September 29, 2025	12.9	12.9	12.9	12.9	12.9	0
September 26, 2025	12.8	12.9	12.9	13	12.3	102,164
September 25, 2025	12.85	12.95	12.95	13.1	12.75	50,814
September 24, 2025	12.75	13.05	13.05	13.2	12.75	142,824
September 23, 2025	13	12.95	12.95	13	12.8	99,205
September 22, 2025	13.3	13.2	13.2	13.45	12.95	108,266
September 19, 2025	14	13.55	13.55	14.2	13.2	200,281
September 18, 2025	13.15	13.45	13.45	13.7	13	104,136
September 17, 2025	13	13.3	13.3	14.1	13	229,000
September 16, 2025	13	12.95	12.95	13	12.6	58,748
September 15, 2025	13.1	12.6	12.6	13.1	12.4	227,109
September 12, 2025	13.1	13.3	13.3	13.55	13.1	59,971
September 11, 2025	14	13.1	13.1	14.05	13.1	139,038
September 10, 2025	13.75	14.05	14.05	14.05	13.7	79,900
September 09, 2025	14.25	13.8	13.8	14.25	13.75	105,457
September 08, 2025	14.05	14.2	14.2	14.2	14.05	62,289
September 05, 2025	14.1	14.05	14.05	14.5	14	87,374
September 04, 2025	14.65	14.1	14.1	14.65	14.05	177,658
September 03, 2025	13.55	14.75	14.75	14.9	13.55	196,824
September 02, 2025	13.8	13.55	13.55	14.15	13.55	101,609
September 01, 2025	14.6	13.85	13.85	14.6	13.75	214,790
August 29, 2025	14	14.55	14.55	15.4	14	475,943
August 28, 2025	14.2	14	14	14.25	13.9	130,065
August 27, 2025	14.65	14.3	14.3	14.75	14.05	190,757
August 26, 2025	14.5	14.65	14.65	14.65	14.2	261,243
August 25, 2025	14.35	14.55	14.55	14.75	13.8	422,516
August 22, 2025	16.4	14.5	14.5	16.5	14.2	1.03M
August 21, 2025	14.5	15.4	15.4	15.4	14.3	837,898
August 20, 2025	13.9	14	14	14	13.5	1.09M
August 19, 2025	12.7	12.75	12.75	12.75	12.35	459,038
August 18, 2025	10.55	11.6	11.6	11.6	10.45	348,689
August 15, 2025	10.75	10.55	10.55	10.75	10.35	135,587
August 14, 2025	10.35	10.75	10.75	10.95	10.2	160,199
August 13, 2025	10.1	10.1	10.1	10.1	10.05	19,306

Fortune Oriental Company Limited (2491.TW) TAI