FORTUNE ORIENTAL CO., LTD. 2491
TWSE · Taiwan · Electronic Technology
TWD 41.30+0.80 (+1.98%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 40.50 | -0.74% | TWD 41.05 | TWD 41.25 | TWD 40.00 | 509.10K |
| 2026-09-30 | TWD 40.80 | +1.49% | TWD 40.90 | TWD 41.45 | TWD 40.60 | 618.19K |
| 2026-09-29 | TWD 40.20 | +1.64% | TWD 39.80 | TWD 40.75 | TWD 39.75 | 452.10K |
| 2026-09-24 | TWD 39.55 | -1.49% | TWD 40.55 | TWD 40.55 | TWD 39.40 | 532.37K |
| 2026-09-23 | TWD 40.15 | +0.25% | TWD 40.50 | TWD 42.90 | TWD 40.00 | 1.07M |
| 2026-09-22 | TWD 40.05 | 0.00% | TWD 40.50 | TWD 41.90 | TWD 39.90 | 595.23K |
| 2026-09-21 | TWD 40.05 | -3.03% | TWD 42.10 | TWD 43.20 | TWD 40.00 | 1.55M |
| 2026-09-18 | TWD 41.30 | +2.48% | TWD 40.60 | TWD 42.50 | TWD 40.60 | 1.05M |
| 2026-09-17 | TWD 40.30 | -0.62% | TWD 40.35 | TWD 41.00 | TWD 40.05 | 646.01K |
| 2026-09-16 | TWD 40.55 | +1.50% | TWD 39.85 | TWD 41.60 | TWD 39.85 | 659.06K |
| 2026-09-15 | TWD 39.95 | +1.14% | TWD 40.15 | TWD 40.70 | TWD 39.70 | 624.56K |
| 2026-09-14 | TWD 39.50 | -0.25% | TWD 39.25 | TWD 41.15 | TWD 38.80 | 1.02M |
| 2026-09-11 | TWD 39.60 | -3.65% | TWD 39.30 | TWD 40.70 | TWD 38.60 | 1.56M |
| 2026-09-10 | TWD 41.10 | -1.56% | TWD 40.90 | TWD 41.45 | TWD 40.55 | 654.65K |
| 2026-09-09 | TWD 41.75 | +2.83% | TWD 40.55 | TWD 41.90 | TWD 40.40 | 921.05K |
| 2026-09-08 | TWD 40.60 | -5.58% | TWD 43.00 | TWD 43.00 | TWD 40.50 | 1.32M |
| 2026-09-07 | TWD 43.00 | +2.38% | TWD 42.00 | TWD 44.45 | TWD 40.80 | 2.59M |
| 2026-09-04 | TWD 42.00 | -6.67% | TWD 44.85 | TWD 44.85 | TWD 41.70 | 3.02M |
| 2026-09-03 | TWD 45.00 | -10.00% | TWD 50.10 | TWD 52.90 | TWD 45.00 | 5.32M |
| 2026-09-02 | TWD 50.00 | +9.29% | TWD 45.75 | TWD 50.30 | TWD 44.75 | 8.02M |
| 2026-09-01 | TWD 45.75 | -9.94% | TWD 45.75 | TWD 45.75 | TWD 45.75 | 1.70M |
| 2026-08-31 | TWD 50.80 | -9.93% | TWD 50.80 | TWD 50.80 | TWD 50.80 | 623.16K |
| 2026-08-28 | TWD 56.40 | +9.94% | TWD 56.40 | TWD 56.40 | TWD 54.20 | 4.31M |
| 2026-08-27 | TWD 51.30 | +9.97% | TWD 45.75 | TWD 51.30 | TWD 45.20 | 5.04M |
| 2026-08-26 | TWD 46.65 | +9.64% | TWD 42.75 | TWD 46.80 | TWD 42.75 | 5.81M |
| 2026-08-25 | TWD 42.55 | +9.95% | TWD 37.40 | TWD 42.55 | TWD 37.20 | 2.91M |
| 2026-08-24 | TWD 38.70 | -0.77% | TWD 39.45 | TWD 40.00 | TWD 38.00 | 1.11M |
| 2026-08-21 | TWD 39.00 | +6.56% | TWD 37.10 | TWD 40.00 | TWD 36.20 | 1.37M |
| 2026-08-20 | TWD 36.60 | -4.06% | TWD 38.25 | TWD 38.90 | TWD 35.60 | 1.13M |
| 2026-08-19 | TWD 38.15 | -2.68% | TWD 38.55 | TWD 39.50 | TWD 37.60 | 927.47K |
| 2026-08-18 | TWD 39.20 | +3.70% | TWD 40.00 | TWD 40.30 | TWD 37.15 | 2.47M |
| 2026-08-17 | TWD 37.80 | +9.88% | TWD 36.70 | TWD 37.80 | TWD 36.00 | 883.82K |
| 2026-08-14 | TWD 34.40 | -1.43% | TWD 35.15 | TWD 35.60 | TWD 33.95 | 206.64K |
| 2026-08-13 | TWD 34.90 | +1.16% | TWD 35.40 | TWD 35.85 | TWD 34.65 | 364.29K |
| 2026-08-12 | TWD 34.50 | +0.88% | TWD 34.80 | TWD 35.55 | TWD 34.35 | 335.84K |
| 2026-08-11 | TWD 34.20 | -2.01% | TWD 35.80 | TWD 35.80 | TWD 32.80 | 715.72K |
| 2026-08-10 | TWD 34.90 | +9.92% | TWD 34.90 | TWD 34.90 | TWD 34.90 | 297.18K |
| 2026-08-07 | TWD 31.75 | -0.63% | TWD 33.60 | TWD 33.60 | TWD 30.50 | 1.36M |
| 2026-08-06 | TWD 31.95 | +9.98% | TWD 31.95 | TWD 31.95 | TWD 31.95 | 303.10K |
| 2026-08-05 | TWD 29.05 | +9.83% | TWD 29.05 | TWD 29.05 | TWD 29.05 | 123.20K |
| 2026-08-04 | TWD 26.45 | +9.98% | TWD 24.10 | TWD 26.45 | TWD 23.70 | 266.75K |
| 2026-08-03 | TWD 24.05 | +4.79% | TWD 23.00 | TWD 25.00 | TWD 22.70 | 523.21K |
| 2026-07-31 | TWD 22.95 | +3.61% | TWD 23.75 | TWD 23.75 | TWD 22.60 | 376.40K |
| 2026-07-30 | TWD 22.15 | -5.94% | TWD 22.40 | TWD 23.70 | TWD 21.80 | 712.00K |
| 2026-07-29 | TWD 23.55 | -7.28% | TWD 25.40 | TWD 25.40 | TWD 22.90 | 676.03K |
| 2026-07-28 | TWD 25.40 | -9.93% | TWD 26.65 | TWD 26.90 | TWD 25.40 | 302.40K |
| 2026-07-27 | TWD 28.20 | -3.09% | TWD 29.10 | TWD 29.10 | TWD 27.40 | 282.76K |
| 2026-07-24 | TWD 29.10 | -3.96% | TWD 30.00 | TWD 30.00 | TWD 28.85 | 229.00K |
| 2026-07-23 | TWD 30.30 | -1.62% | TWD 30.65 | TWD 30.65 | TWD 29.80 | 159.03K |
| 2026-07-22 | TWD 30.80 | -4.79% | TWD 32.50 | TWD 32.80 | TWD 30.30 | 400.28K |
| 2026-07-21 | TWD 32.35 | +5.03% | TWD 31.60 | TWD 33.00 | TWD 30.60 | 421.20K |
| 2026-07-20 | TWD 30.80 | -2.38% | TWD 32.35 | TWD 32.50 | TWD 29.75 | 302.00K |
| 2026-07-17 | TWD 31.55 | -7.48% | TWD 33.30 | TWD 34.20 | TWD 30.70 | 701.19K |
| 2026-07-16 | TWD 34.10 | +0.89% | TWD 34.20 | TWD 35.35 | TWD 33.60 | 280.54K |
| 2026-07-15 | TWD 33.80 | +0.30% | TWD 34.75 | TWD 34.90 | TWD 33.50 | 377.09K |
| 2026-07-14 | TWD 33.70 | -3.99% | TWD 34.00 | TWD 34.65 | TWD 31.90 | 585.85K |
| 2026-07-13 | TWD 35.10 | -4.23% | TWD 36.35 | TWD 36.65 | TWD 34.55 | 775.82K |
| 2026-07-10 | TWD 36.65 | 0.00% | TWD 36.65 | TWD 36.65 | TWD 36.65 | 0 |
| 2026-07-09 | TWD 36.65 | -3.81% | TWD 38.15 | TWD 38.25 | TWD 36.30 | 469.66K |
| 2026-07-08 | TWD 38.10 | -5.11% | TWD 40.10 | TWD 41.10 | TWD 37.00 | 554.40K |
| 2026-07-07 | TWD 40.15 | +1.77% | TWD 39.50 | TWD 40.80 | TWD 38.80 | 581.10K |
| 2026-07-06 | TWD 39.45 | +2.20% | TWD 39.00 | TWD 41.30 | TWD 39.00 | 937.98K |
| 2026-07-03 | TWD 38.60 | +0.65% | TWD 38.50 | TWD 39.90 | TWD 37.95 | 501.08K |
| 2026-07-02 | TWD 38.35 | -2.17% | TWD 39.00 | TWD 39.65 | TWD 38.10 | 389.01K |
| 2026-07-01 | TWD 39.20 | -2.37% | TWD 41.00 | TWD 41.05 | TWD 39.20 | 527.50K |
| 2026-06-30 | TWD 40.15 | -2.07% | TWD 41.80 | TWD 42.80 | TWD 39.80 | 797.65K |
| 2026-06-29 | TWD 41.00 | +4.99% | TWD 39.05 | TWD 41.00 | TWD 38.40 | 631.25K |
| 2026-06-26 | TWD 39.05 | -2.50% | TWD 40.10 | TWD 42.95 | TWD 38.45 | 1.61M |
| 2026-06-25 | TWD 40.05 | +1.52% | TWD 41.50 | TWD 41.75 | TWD 39.80 | 1.09M |
| 2026-06-24 | TWD 39.45 | -5.28% | TWD 40.00 | TWD 41.40 | TWD 38.70 | 1.27M |
| 2026-06-23 | TWD 41.65 | -5.34% | TWD 47.05 | TWD 47.05 | TWD 41.05 | 2.17M |
| 2026-06-22 | TWD 44.00 | +7.32% | TWD 44.10 | TWD 44.55 | TWD 43.60 | 995.79K |
| 2026-06-18 | TWD 41.00 | +4.19% | TWD 38.95 | TWD 42.00 | TWD 38.90 | 1.15M |
| 2026-06-17 | TWD 39.35 | +9.92% | TWD 36.50 | TWD 39.35 | TWD 36.30 | 989.53K |
| 2026-06-16 | TWD 35.80 | +4.07% | TWD 37.30 | TWD 37.30 | TWD 35.05 | 682.31K |
| 2026-06-15 | TWD 34.40 | +9.90% | TWD 34.40 | TWD 34.40 | TWD 34.40 | 261.55K |
| 2026-06-12 | TWD 31.30 | +7.75% | TWD 30.00 | TWD 31.40 | TWD 30.00 | 367.74K |
| 2026-06-11 | TWD 29.05 | -1.69% | TWD 28.90 | TWD 29.05 | TWD 28.15 | 586.05K |
| 2026-06-10 | TWD 29.55 | -4.98% | TWD 30.45 | TWD 31.00 | TWD 29.50 | 423.82K |
| 2026-06-09 | TWD 31.10 | -0.48% | TWD 31.45 | TWD 31.45 | TWD 29.25 | 742.21K |
| 2026-06-08 | TWD 31.25 | -9.94% | TWD 31.25 | TWD 31.25 | TWD 31.25 | 420.07K |
| 2026-06-05 | TWD 34.70 | +2.06% | TWD 37.40 | TWD 37.40 | TWD 32.60 | 9.15M |
| 2026-06-04 | TWD 34.00 | +9.85% | TWD 34.00 | TWD 34.00 | TWD 34.00 | 829.44K |
| 2026-06-03 | TWD 30.95 | +9.95% | TWD 30.95 | TWD 30.95 | TWD 30.95 | 646.41K |
| 2026-06-02 | TWD 28.15 | +9.96% | TWD 28.15 | TWD 28.15 | TWD 28.15 | 2.67M |
| 2026-06-01 | TWD 25.60 | +9.87% | TWD 23.55 | TWD 25.60 | TWD 23.55 | 2.09M |
| 2026-05-29 | TWD 23.30 | +4.48% | TWD 22.55 | TWD 24.25 | TWD 22.50 | 1.64M |
| 2026-05-28 | TWD 22.30 | -1.11% | TWD 22.50 | TWD 23.20 | TWD 22.10 | 739.00K |
| 2026-05-27 | TWD 22.55 | +0.89% | TWD 22.55 | TWD 23.65 | TWD 22.40 | 1.29M |
| 2026-05-26 | TWD 22.35 | -5.30% | TWD 23.50 | TWD 23.50 | TWD 22.05 | 1.02M |