Formosa Oilseed Processing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 145.00 | 154.50 | 135.50 | 135.50 | 135.50 | 195,087 |
| 2024-08-01 | 144.00 | 150.00 | 143.00 | 147.00 | 147.00 | 189,348 |
| 2024-07-31 | 143.50 | 144.00 | 137.00 | 143.50 | 143.50 | 120,041 |
| 2024-07-30 | 136.50 | 146.50 | 134.00 | 143.50 | 143.50 | 349,066 |
| 2024-07-29 | 130.50 | 135.00 | 128.00 | 134.00 | 134.00 | 143,037 |
| 2024-07-26 | 125.00 | 132.50 | 125.00 | 129.50 | 129.50 | 93,292 |
| 2024-07-23 | 131.50 | 137.00 | 128.50 | 132.00 | 132.00 | 183,218 |
| 2024-07-22 | 122.00 | 130.50 | 121.50 | 130.50 | 130.50 | 155,616 |
| 2024-07-19 | 124.00 | 125.00 | 120.50 | 123.50 | 123.50 | 131,069 |
| 2024-07-18 | 128.00 | 128.50 | 126.00 | 126.00 | 126.00 | 29,500 |
| 2024-07-17 | 125.50 | 130.00 | 121.00 | 127.50 | 127.50 | 167,954 |
| 2024-07-16 | 130.50 | 130.50 | 127.00 | 127.00 | 127.00 | 79,500 |
| 2024-07-15 | 135.50 | 135.50 | 129.50 | 129.50 | 129.50 | 66,345 |
| 2024-07-12 | 132.00 | 132.50 | 130.50 | 132.00 | 132.00 | 32,402 |
| 2024-07-11 | 134.50 | 134.50 | 130.50 | 132.00 | 132.00 | 61,573 |
| 2024-07-10 | 129.00 | 133.50 | 127.00 | 132.50 | 132.50 | 171,365 |
| 2024-07-09 | 129.00 | 129.00 | 124.00 | 127.00 | 127.00 | 86,476 |
| 2024-07-08 | 130.00 | 130.00 | 124.50 | 126.50 | 126.50 | 100,682 |
| 2024-07-05 | 123.00 | 130.00 | 123.00 | 127.50 | 127.50 | 185,996 |
| 2024-07-04 | 112.50 | 123.50 | 112.50 | 123.50 | 123.50 | 484,981 |
| 2024-07-03 | 107.00 | 112.50 | 107.00 | 112.50 | 112.50 | 136,436 |
| 2024-07-02 | 108.00 | 113.00 | 106.50 | 107.00 | 107.00 | 130,264 |
| 2024-07-01 | 104.00 | 109.50 | 102.00 | 108.50 | 108.50 | 210,748 |
| 2024-06-28 | 102.50 | 103.00 | 100.00 | 102.00 | 102.00 | 76,683 |
| 2024-06-27 | 100.00 | 102.00 | 98.000 | 101.50 | 101.50 | 50,235 |
| 2024-06-26 | 101.00 | 103.50 | 100.50 | 101.00 | 101.00 | 159,800 |
| 2024-06-25 | 98.900 | 101.50 | 98.000 | 101.00 | 101.00 | 190,256 |
| 2024-06-24 | 95.700 | 98.400 | 93.500 | 97.500 | 97.500 | 186,008 |
| 2024-06-21 | 99.000 | 99.000 | 95.300 | 95.300 | 95.300 | 28,002 |
| 2024-06-20 | 93.900 | 96.500 | 92.500 | 96.500 | 96.500 | 190,309 |
| 2024-06-19 | 91.600 | 94.500 | 91.600 | 94.000 | 94.000 | 60,406 |
| 2024-06-18 | 91.200 | 91.900 | 91.200 | 91.600 | 91.600 | 29,784 |
| 2024-06-17 | 91.300 | 92.000 | 91.200 | 91.900 | 91.900 | 88,874 |
| 2024-06-14 | 91.700 | 92.800 | 91.700 | 92.400 | 92.400 | 19,448 |
| 2024-06-13 | 92.800 | 93.000 | 92.000 | 92.200 | 92.200 | 26,013 |
| 2024-06-12 | 92.200 | 92.400 | 91.300 | 92.200 | 92.200 | 67,301 |
| 2024-06-11 | 88.200 | 92.500 | 88.200 | 92.400 | 92.400 | 117,299 |
| 2024-06-07 | 93.400 | 93.500 | 92.600 | 92.800 | 92.800 | 61,316 |
| 2024-06-06 | 94.200 | 94.200 | 92.200 | 93.400 | 93.400 | 83,155 |
| 2024-06-05 | 93.700 | 94.500 | 92.000 | 92.800 | 92.800 | 230,124 |
| 2024-06-04 | 92.400 | 93.000 | 91.200 | 92.800 | 92.800 | 228,710 |
| 2024-06-03 | 88.400 | 94.000 | 87.600 | 92.100 | 92.100 | 250,136 |
| 2024-05-31 | 84.500 | 92.300 | 84.500 | 91.500 | 91.500 | 249,845 |
| 2024-05-30 | 81.000 | 84.300 | 80.400 | 84.000 | 84.000 | 145,624 |
| 2024-05-29 | 80.400 | 80.800 | 79.900 | 80.400 | 80.400 | 46,801 |
| 2024-05-28 | 78.600 | 79.900 | 78.100 | 79.600 | 79.600 | 46,633 |
| 2024-05-27 | 76.900 | 78.200 | 75.200 | 77.800 | 77.800 | 117,313 |
| 2024-05-24 | 77.900 | 78.000 | 76.900 | 77.600 | 77.600 | 84,000 |
| 2024-05-23 | 78.400 | 78.900 | 76.900 | 78.100 | 78.100 | 67,431 |
| 2024-05-22 | 79.000 | 79.700 | 78.200 | 79.300 | 79.300 | 48,112 |
| 2024-05-21 | 78.000 | 79.500 | 77.200 | 79.000 | 79.000 | 85,749 |
| 2024-05-20 | 73.500 | 77.500 | 73.500 | 77.500 | 77.500 | 176,160 |
| 2024-05-17 | 70.200 | 72.800 | 70.200 | 72.800 | 72.800 | 103,592 |
| 2024-05-16 | 69.000 | 70.000 | 68.500 | 70.000 | 70.000 | 112,881 |
| 2024-05-15 | 67.500 | 68.500 | 66.700 | 68.500 | 68.500 | 48,104 |
| 2024-05-14 | 66.800 | 67.600 | 66.800 | 67.400 | 67.400 | 41,100 |
| 2024-05-13 | 68.100 | 68.100 | 66.900 | 67.800 | 67.800 | 27,555 |
| 2024-05-10 | 67.100 | 67.200 | 66.700 | 67.100 | 67.100 | 51,711 |
| 2024-05-09 | 66.200 | 67.000 | 66.200 | 67.000 | 67.000 | 50,508 |
| 2024-05-08 | 66.400 | 66.500 | 66.300 | 66.300 | 66.300 | 51,431 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-08-26 | 1.5238 TWD |
| 2021-08-26 | 1.3333 TWD |
| 2020-08-12 | 1.2381 TWD |
| 2019-08-23 | 1.0952 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.