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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	21.25	20.85	20.85	21.9	20.4	8.22M
December 03, 2025	18.45	19.95	19.95	19.95	18.2	4.17M
December 02, 2025	17.3	18.15	18.15	18.15	16.65	2.33M
December 01, 2025	15.4	16.5	16.5	16.5	15.3	1.38M
November 28, 2025	14.8	15	15	15.35	14.6	448,388
November 27, 2025	14.6	14.6	14.6	14.75	14.2	255,009
November 26, 2025	15.25	14.6	14.6	15.55	14.3	958,526
November 25, 2025	13.55	14.65	14.65	14.65	13.5	1.33M
November 24, 2025	13.55	13.35	13.35	13.6	13.3	55,638
November 21, 2025	13.7	13.65	13.65	13.85	13.35	64,719
November 20, 2025	13.7	13.7	13.7	14	13.7	73,753
November 19, 2025	13.8	13.5	13.5	13.8	13.5	29,185
November 18, 2025	13.6	13.8	13.8	13.8	13.3	47,540
November 17, 2025	13.9	14	14	14.25	13.85	133,068
November 14, 2025	13.6	13.6	13.6	13.7	13.6	15,344
November 13, 2025	14	13.9	13.9	14.05	13.6	55,788
November 12, 2025	14	13.9	13.9	14	13.6	68,588
November 11, 2025	13.6	13.6	13.6	13.6	13.25	105,603
November 10, 2025	14.15	13.7	13.7	14.55	13.45	274,889
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

Fortune Oriental Company Limited (2491.TW) TAI