Fortune Oriental Company Limited (2491.TW) TAI
14.90
-0.35(-2.30%)
Currency In TWD
- General
- Statistics
- Historical Data
- Profile
- Financials
14.90
-0.35(-2.30%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 15.4 | 14.9 | 14.9 | 15.4 | 14.9 | 147,900 |
| April 01, 2026 | 15.95 | 15.25 | 15.25 | 16.3 | 15.2 | 267,313 |
| March 31, 2026 | 16.1 | 15.1 | 15.1 | 16.1 | 14.85 | 185,564 |
| March 30, 2026 | 15.65 | 15.7 | 15.7 | 15.95 | 15.65 | 101,716 |
| March 27, 2026 | 15.65 | 15.85 | 15.85 | 16.25 | 15.65 | 172,976 |
| March 26, 2026 | 16.15 | 16.1 | 16.1 | 16.55 | 16.05 | 113,971 |
| March 25, 2026 | 16.5 | 16.1 | 16.1 | 16.5 | 16.05 | 90,453 |
| March 24, 2026 | 16.2 | 15.85 | 15.85 | 16.75 | 15.75 | 194,795 |
| March 23, 2026 | 16.3 | 16.05 | 16.05 | 16.9 | 16 | 216,252 |
| March 20, 2026 | 17.3 | 16.9 | 16.9 | 18.35 | 16.8 | 701,184 |
| March 19, 2026 | 16.55 | 16.7 | 16.7 | 17.1 | 16.55 | 189,128 |
| March 18, 2026 | 16.65 | 16.55 | 16.55 | 16.9 | 16.4 | 149,552 |
| March 17, 2026 | 16.55 | 16.65 | 16.65 | 17.4 | 16.55 | 319,922 |
| March 16, 2026 | 16.35 | 16.45 | 16.45 | 16.65 | 16.2 | 197,998 |
| March 13, 2026 | 15.45 | 16.15 | 16.15 | 16.55 | 15.3 | 232,766 |
| March 12, 2026 | 15.9 | 15.5 | 15.5 | 15.95 | 15.5 | 235,140 |
| March 11, 2026 | 16 | 16.2 | 16.2 | 16.6 | 16 | 168,704 |
| March 10, 2026 | 16.3 | 16.3 | 16.3 | 16.4 | 16.05 | 32,597 |
| March 09, 2026 | 16.05 | 15.75 | 15.75 | 16.15 | 15.6 | 228,626 |
| March 06, 2026 | 16.05 | 16.55 | 16.55 | 16.75 | 15.95 | 131,129 |
| March 05, 2026 | 17.4 | 16.4 | 16.4 | 17.4 | 16.2 | 195,001 |
| March 04, 2026 | 16.3 | 15.95 | 15.95 | 16.7 | 15.6 | 227,801 |
| March 03, 2026 | 18.2 | 16.7 | 16.7 | 18.2 | 16.7 | 367,338 |
| March 02, 2026 | 17.5 | 18 | 18 | 18.15 | 17 | 332,403 |
| February 26, 2026 | 17.15 | 17.25 | 17.25 | 17.8 | 17 | 388,748 |
| February 25, 2026 | 16.9 | 17.15 | 17.15 | 17.5 | 16.45 | 282,532 |
| February 24, 2026 | 16.7 | 16.9 | 16.9 | 17.1 | 16.55 | 183,133 |
| February 23, 2026 | 16.15 | 16.55 | 16.55 | 16.7 | 16.15 | 145,686 |
| February 11, 2026 | 16.6 | 16.25 | 0 | 16.6 | 16 | 213,341 |
| February 10, 2026 | 17.05 | 16.55 | 0 | 17.15 | 16.4 | 344,146 |
| February 09, 2026 | 17.25 | 17.05 | 0 | 17.25 | 17 | 146,276 |
| February 06, 2026 | 17.15 | 17.2 | 0 | 17.25 | 16.5 | 223,224 |
| February 05, 2026 | 17.05 | 16.75 | 0 | 17.15 | 16.7 | 437,945 |
| February 04, 2026 | 17.05 | 17.3 | 0 | 17.5 | 16.95 | 484,505 |
| February 03, 2026 | 17.5 | 16.95 | 0 | 17.65 | 16.9 | 339,152 |
| February 02, 2026 | 17.9 | 17.15 | 0 | 17.9 | 17.15 | 320,178 |
| January 30, 2026 | 18.05 | 18 | 0 | 18.25 | 17.8 | 468,700 |
| January 29, 2026 | 18.6 | 18.1 | 0 | 19.1 | 18 | 593,127 |
| January 28, 2026 | 19.4 | 18.25 | 0 | 19.6 | 18.15 | 486,481 |
| January 27, 2026 | 19.05 | 18.9 | 0 | 19.5 | 18.85 | 416,791 |
| January 26, 2026 | 18.95 | 18.9 | 0 | 19.05 | 18.65 | 185,871 |
| January 23, 2026 | 19.05 | 19.05 | 0 | 19.4 | 18.9 | 400,121 |
| January 22, 2026 | 19.75 | 18.65 | 0 | 19.75 | 18.65 | 557,456 |
| January 21, 2026 | 20.05 | 19.5 | 0 | 20.05 | 19.1 | 455,255 |
| January 20, 2026 | 21.75 | 20 | 0 | 21.75 | 20 | 739,811 |
| January 19, 2026 | 20.85 | 20.45 | 0 | 20.9 | 20.05 | 694,094 |
| January 16, 2026 | 21.6 | 20.85 | 0 | 21.6 | 20.45 | 853,937 |
| January 15, 2026 | 22.5 | 21.55 | 0 | 22.85 | 21 | 3.46M |
| January 14, 2026 | 19.25 | 20.8 | 0 | 20.8 | 19.15 | 776,336 |
| January 13, 2026 | 19.55 | 18.95 | 0 | 19.8 | 18.85 | 626,502 |
| January 12, 2026 | 18.6 | 19.1 | 0 | 19.35 | 18.6 | 474,841 |
| January 09, 2026 | 18.5 | 18.65 | 0 | 18.85 | 18 | 388,769 |
| January 08, 2026 | 18.5 | 18.5 | 0 | 19.5 | 18.3 | 560,279 |
| January 07, 2026 | 18.7 | 18.35 | 0 | 18.9 | 18.3 | 626,177 |
| January 06, 2026 | 18.05 | 18.7 | 0 | 19.4 | 17.95 | 995,090 |
| January 05, 2026 | 19.85 | 18.05 | 0 | 20.2 | 17.5 | 1.32M |
| January 02, 2026 | 20.2 | 19.4 | 0 | 20.25 | 19.35 | 752,436 |
| December 31, 2025 | 20.5 | 19.9 | 0 | 20.7 | 19.9 | 654,116 |
| December 30, 2025 | 19.95 | 20.25 | 0 | 20.75 | 19.7 | 926,920 |
| December 29, 2025 | 21.25 | 19.85 | 0 | 21.45 | 19.85 | 1.17M |