Formosa Oilseed Processing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	53.100	53.100	53.100	53.100	53.100	2,001
2024-01-29	53.100	53.100	53.100	53.100	53.100	0
2024-01-26	53.100	53.100	53.100	53.100	53.100	1,111
2024-01-25	53.100	53.100	53.100	53.100	53.100	0
2024-01-24	53.400	53.500	53.100	53.100	53.100	26,000
2024-01-23	53.200	53.400	52.800	53.400	53.400	7,001
2024-01-22	52.300	53.300	52.000	53.200	53.200	84,101
2024-01-19	52.300	53.300	52.000	52.900	52.900	19,038
2024-01-18	52.900	52.900	52.900	52.900	52.900	0
2024-01-17	52.300	52.900	52.100	52.900	52.900	72,355
2024-01-16	52.700	53.000	52.600	52.800	52.800	51,000
2024-01-15	53.400	53.600	53.100	53.500	53.500	18,057
2024-01-12	53.600	53.900	53.600	53.900	53.900	4,380
2024-01-11	53.500	54.500	53.500	54.200	54.200	17,458
2024-01-10	53.600	53.600	53.600	53.600	53.600	1,120
2024-01-09	54.100	54.100	53.500	53.500	53.500	5,077
2024-01-08	53.100	53.600	52.900	52.900	52.900	33,005
2024-01-05	53.400	53.400	53.400	53.400	53.400	0
2024-01-04	53.000	53.400	53.000	53.400	53.400	2,176
2024-01-03	53.900	53.900	53.700	53.700	53.700	6,000
2024-01-02	53.500	53.900	53.500	53.900	53.900	9,000
2023-12-29	54.000	54.700	54.000	54.700	54.700	14,052
2023-12-28	55.000	55.000	53.700	53.800	53.800	21,000
2023-12-27	53.800	54.800	52.900	54.000	54.000	39,129
2023-12-26	54.000	54.500	54.000	54.500	54.500	26,224
2023-12-25	54.000	54.000	54.000	54.000	54.000	2,001
2023-12-22	54.700	54.700	53.300	53.300	53.300	17,037
2023-12-21	55.400	55.400	53.400	54.800	54.800	13,001
2023-12-20	55.000	55.400	53.900	55.400	55.400	7,010
2023-12-19	54.500	54.500	54.400	54.500	54.500	6,269
2023-12-18	55.400	55.400	55.300	55.400	55.400	6,273
2023-12-15	54.800	55.200	54.700	55.200	55.200	19,041
2023-12-14	54.900	55.100	54.000	54.600	54.600	55,400
2023-12-13	54.100	54.700	54.100	54.700	54.700	5,215
2023-12-12	54.400	54.400	54.400	54.400	54.400	3,497
2023-12-11	54.400	54.400	54.300	54.400	54.400	6,000
2023-12-08	53.800	54.400	53.800	54.400	54.400	31,708
2023-12-07	53.300	53.800	53.300	53.800	53.800	7,000
2023-12-06	53.900	54.400	53.300	53.400	53.400	20,002
2023-12-05	54.100	54.100	53.500	53.600	53.600	12,749
2023-12-04	54.400	54.400	54.400	54.400	54.400	0
2023-12-01	54.300	54.400	54.200	54.400	54.400	8,033
2023-11-30	54.400	54.800	54.400	54.400	54.400	3,350
2023-11-29	54.500	54.500	54.300	54.400	54.400	91,000
2023-11-28	55.000	55.500	54.200	54.400	54.400	109,001
2023-11-27	53.800	53.800	53.800	53.800	53.800	0
2023-11-24	53.800	53.800	53.800	53.800	53.800	2,010
2023-11-23	54.100	54.800	54.100	54.800	54.800	5,419
2023-11-22	54.900	54.900	54.900	54.900	54.900	0
2023-11-21	54.500	55.000	54.500	54.900	54.900	28,286
2023-11-20	54.900	54.900	54.900	54.900	54.900	12,060
2023-11-17	53.400	54.900	53.400	54.900	54.900	28,002
2023-11-16	53.700	53.700	53.700	53.700	53.700	0
2023-11-15	53.100	54.300	53.100	53.700	53.700	28,000
2023-11-14	53.600	53.600	53.600	53.600	53.600	1,005
2023-11-13	53.000	53.500	53.000	53.500	53.500	8,411
2023-11-10	53.300	53.300	52.700	53.000	53.000	10,000
2023-11-09	53.400	53.400	53.300	53.300	53.300	9,150
2023-11-08	54.400	54.400	54.400	54.400	54.400	1,000
2023-11-07	53.400	53.400	53.400	53.400	53.400	1,096

← NewerPage 12 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.