Formosa Oilseed Processing Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-08	66.400	66.500	66.300	66.300	66.300	51,431
2024-05-07	65.000	66.200	65.000	66.200	66.200	97,007
2024-05-06	63.000	64.800	63.000	64.800	64.800	111,727
2024-05-03	61.500	62.800	61.500	62.800	62.800	41,372
2024-05-02	63.000	63.000	60.400	61.500	61.500	63,250
2024-04-30	60.000	60.300	59.900	60.300	60.300	23,410
2024-04-29	58.900	60.000	58.900	60.000	60.000	44,242
2024-04-26	58.600	58.900	58.600	58.900	58.900	6,200
2024-04-25	58.400	58.400	58.000	58.400	58.400	19,045
2024-04-24	58.500	59.000	58.500	58.800	58.800	33,001
2024-04-23	57.800	58.400	57.800	58.400	58.400	38,173
2024-04-22	58.300	58.300	57.200	57.800	57.800	20,005
2024-04-19	56.900	57.500	55.800	57.500	57.500	39,351
2024-04-18	57.100	57.500	57.000	57.300	57.300	32,611
2024-04-17	57.200	57.500	57.000	57.500	57.500	25,011
2024-04-16	57.500	57.500	57.000	57.200	57.200	18,704
2024-04-15	57.300	57.600	56.700	57.300	57.300	26,002
2024-04-12	56.900	57.200	56.900	57.100	57.100	25,145
2024-04-11	56.700	57.300	56.700	56.700	56.700	17,000
2024-04-10	56.500	56.600	56.500	56.600	56.600	3,002
2024-04-09	56.000	56.700	56.000	56.700	56.700	7,470
2024-04-08	56.000	56.300	56.000	56.300	56.300	8,305
2024-04-03	56.300	56.300	56.000	56.000	56.000	7,000
2024-04-02	56.300	56.300	56.200	56.200	56.200	2,224
2024-04-01	56.500	56.500	56.300	56.300	56.300	6,031
2024-03-29	56.100	56.100	56.000	56.000	56.000	18,000
2024-03-28	56.000	56.000	56.000	56.000	56.000	5,327
2024-03-27	55.900	56.700	55.900	56.400	56.400	26,392
2024-03-26	55.900	56.300	55.900	56.300	56.300	24,129
2024-03-25	55.200	56.000	55.200	55.700	55.700	14,003
2024-03-22	55.500	55.500	55.500	55.500	55.500	3,286
2024-03-21	55.500	55.800	55.500	55.800	55.800	157,999
2024-03-20	54.200	55.500	54.200	55.400	55.400	44,051
2024-03-19	55.000	55.500	55.000	55.500	55.500	10,001
2024-03-18	55.500	55.500	55.400	55.400	55.400	9,001
2024-03-15	56.100	56.300	55.500	55.500	55.500	23,008
2024-03-14	56.400	56.500	56.300	56.400	56.400	50,055
2024-03-13	55.300	56.300	55.300	56.300	56.300	155,001
2024-03-12	55.800	56.100	55.800	56.100	56.100	190,247
2024-03-11	55.000	55.600	55.000	55.600	55.600	75,102
2024-03-08	54.400	55.000	54.400	55.000	55.000	13,017
2024-03-07	53.700	54.900	53.700	54.800	54.800	17,091
2024-03-06	54.900	55.000	54.600	55.000	55.000	5,003
2024-03-05	54.700	55.200	54.700	54.900	54.900	12,418
2024-03-04	54.600	55.400	54.600	54.900	54.900	9,057
2024-03-01	55.200	55.200	54.100	55.000	55.000	10,005
2024-02-29	55.300	55.600	55.100	55.600	55.600	13,534
2024-02-27	54.900	55.000	54.900	55.000	55.000	4,010
2024-02-26	54.700	55.700	54.700	55.500	55.500	33,000
2024-02-23	55.400	55.600	55.000	55.400	55.400	27,528
2024-02-22	55.300	55.600	55.300	55.600	55.600	16,000
2024-02-21	55.200	55.400	55.000	55.400	55.400	99,001
2024-02-20	55.200	55.200	54.900	55.200	55.200	20,769
2024-02-19	54.600	55.200	54.500	55.200	55.200	27,459
2024-02-16	54.800	55.000	54.800	55.000	55.000	23,000
2024-02-15	53.700	55.000	53.700	55.000	55.000	26,027
2024-02-05	54.900	54.900	53.700	54.400	54.400	25,409
2024-02-02	54.000	54.900	53.900	54.900	54.900	28,549
2024-02-01	53.600	54.100	53.500	53.600	53.600	16,000
2024-01-31	52.700	53.000	52.500	53.000	53.000	25,000

← NewerPage 11 of 21 · 1,222 trading daysOlder →

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.