Formosa Oilseed Processing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	53.200	53.900	53.200	53.800	53.800	19,013
2023-11-03	53.400	53.400	53.400	53.400	53.400	0
2023-11-02	53.400	53.400	53.400	53.400	53.400	4,003
2023-11-01	53.100	53.300	53.100	53.300	53.300	2,005
2023-10-31	53.600	53.800	53.300	53.300	53.300	11,477
2023-10-30	53.900	54.100	53.600	53.600	53.600	12,112
2023-10-27	53.800	54.200	53.800	54.100	54.100	4,030
2023-10-26	53.800	53.800	53.500	53.800	53.800	7,215
2023-10-25	54.000	54.000	53.700	53.700	53.700	3,052
2023-10-24	54.300	55.200	54.000	54.000	54.000	6,001
2023-10-23	54.000	54.300	54.000	54.300	54.300	3,257
2023-10-20	54.000	54.800	53.600	54.100	54.100	8,583
2023-10-19	55.400	55.400	53.600	54.000	54.000	9,040
2023-10-18	54.300	54.500	54.000	54.000	54.000	20,043
2023-10-17	55.000	55.000	54.200	54.200	54.200	28,100
2023-10-16	54.500	55.300	54.100	54.200	54.200	42,013
2023-10-13	53.500	55.700	53.500	54.100	54.100	34,124
2023-10-12	55.200	55.200	55.200	55.200	55.200	7,124
2023-10-11	54.300	55.500	54.000	54.500	54.500	11,257
2023-10-06	54.000	54.000	54.000	54.000	54.000	1,115
2023-10-05	53.500	54.500	53.500	54.500	54.500	14,141
2023-10-04	53.600	53.600	53.300	53.500	53.500	7,196
2023-10-03	53.600	53.600	53.600	53.600	53.600	1,078
2023-10-02	53.800	53.800	53.500	53.600	53.600	23,227
2023-09-28	53.800	53.800	53.700	53.800	53.800	93,000
2023-09-27	53.900	53.900	53.800	53.800	53.800	134,399
2023-09-26	53.800	53.800	53.700	53.800	53.800	5,055
2023-09-25	53.200	54.500	53.200	53.800	53.800	6,050
2023-09-22	53.200	53.200	53.200	53.200	53.200	41,100
2023-09-21	53.600	54.000	53.600	53.800	53.800	110,015
2023-09-20	53.400	54.000	53.400	54.000	54.000	4,072
2023-09-19	54.600	54.600	53.400	53.400	53.400	8,246
2023-09-18	53.200	54.500	53.200	53.800	53.800	40,100
2023-09-15	53.000	53.000	53.000	53.000	53.000	44,035
2023-09-14	52.900	53.000	52.900	52.900	52.900	43,129
2023-09-13	53.000	53.000	52.900	52.900	52.900	44,103
2023-09-12	53.000	53.000	53.000	53.000	53.000	30,001
2023-09-11	53.600	54.000	53.600	53.800	53.800	50,042
2023-09-08	52.800	52.800	52.800	52.800	52.800	26,001
2023-09-07	52.500	52.800	52.400	52.500	52.500	24,027
2023-09-06	52.900	52.900	52.900	52.900	52.900	71,213
2023-09-05	53.200	53.200	52.800	52.800	52.800	102,107
2023-09-04	52.700	52.700	52.700	52.700	52.700	38,002
2023-09-01	52.600	52.600	52.600	52.600	52.600	2,001
2023-08-31	52.600	52.600	52.600	52.600	52.600	37,000
2023-08-30	52.600	52.600	52.600	52.600	52.600	0
2023-08-29	53.000	53.000	52.600	52.600	52.600	13,003
2023-08-28	53.000	53.000	52.400	52.600	52.600	15,000
2023-08-25	53.048	54.095	53.048	53.714	53.714	34,656
2023-08-24	52.381	53.429	52.381	52.952	52.952	9,537
2023-08-23	52.381	52.381	52.191	52.381	52.381	5,401
2023-08-22	52.667	52.952	52.476	52.571	52.571	55,651
2023-08-21	53.524	53.524	52.571	52.571	52.571	16,949
2023-08-18	52.857	52.857	52.571	52.571	52.571	7,351
2023-08-17	53.333	53.333	53.333	53.333	53.333	0
2023-08-16	53.333	53.333	53.333	53.333	53.333	2,344
2023-08-15	55.048	55.048	53.429	53.429	53.429	101,451
2023-08-14	53.333	53.429	52.857	52.857	52.857	87,150
2023-08-11	53.143	53.238	53.143	53.238	53.238	2,100
2023-08-10	52.857	52.857	52.857	52.857	52.857	0

← NewerPage 13 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.