Formosa Oilseed Processing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	52.857	52.857	52.857	52.857	52.857	1,055
2023-08-08	53.810	53.810	52.857	52.857	52.857	23,010
2023-08-07	54.000	54.000	53.905	53.905	53.905	84,152
2023-08-04	54.476	54.476	54.000	54.000	54.000	35,725
2023-08-02	53.905	55.143	53.333	53.905	53.905	304,502
2023-08-01	53.810	54.000	53.810	53.905	53.905	115,351
2023-07-31	53.714	53.905	53.619	53.714	53.714	143,916
2023-07-28	53.714	54.286	53.619	53.619	53.619	15,750
2023-07-27	53.333	53.619	53.238	53.619	53.619	31,543
2023-07-26	53.238	53.333	53.143	53.143	53.143	9,752
2023-07-25	53.333	53.333	53.238	53.238	53.238	9,454
2023-07-24	54.286	54.381	53.143	53.143	53.143	144,938
2023-07-21	53.238	55.429	53.238	54.095	54.095	175,441
2023-07-20	53.333	53.429	53.238	53.238	53.238	17,850
2023-07-19	53.714	54.000	53.143	53.333	53.333	241,501
2023-07-18	53.238	53.810	53.238	53.333	53.333	276,350
2023-07-17	53.238	53.238	52.762	53.238	53.238	320,451
2023-07-14	53.524	53.524	53.143	53.238	53.238	162,076
2023-07-13	53.905	53.905	52.857	52.857	52.857	113,414
2023-07-12	53.143	53.143	52.762	52.857	52.857	24,202
2023-07-11	53.524	53.524	53.048	53.048	53.048	4,210
2023-07-10	54.381	54.381	53.048	53.143	53.143	133,355
2023-07-07	53.048	53.333	53.048	53.143	53.143	177,450
2023-07-06	53.333	53.524	53.048	53.048	53.048	70,348
2023-07-05	53.333	53.333	53.333	53.333	53.333	152,269
2023-07-04	53.333	53.333	53.333	53.333	53.333	53,568
2023-07-03	53.714	53.714	53.333	53.333	53.333	37,998
2023-06-30	53.619	53.619	53.429	53.429	53.429	35,701
2023-06-29	53.810	53.810	53.619	53.619	53.619	6,331
2023-06-28	54.095	54.095	53.905	53.905	53.905	28,509
2023-06-27	54.000	54.095	53.810	54.095	54.095	28,528
2023-06-26	53.905	54.095	53.714	53.905	53.905	45,160
2023-06-21	53.714	53.810	53.524	53.810	53.810	18,900
2023-06-20	53.714	54.191	53.714	54.191	54.191	2,189
2023-06-19	54.286	54.286	53.714	53.714	53.714	21,000
2023-06-16	54.000	54.381	53.810	54.191	54.191	26,366
2023-06-15	53.810	54.000	53.619	54.000	54.000	34,786
2023-06-14	54.381	54.762	53.714	53.714	53.714	36,751
2023-06-13	54.857	54.857	54.191	54.476	54.476	16,801
2023-06-12	53.714	53.905	53.714	53.905	53.905	10,500
2023-06-09	53.714	53.810	53.619	53.619	53.619	172,358
2023-06-08	54.000	54.000	53.714	53.714	53.714	18,902
2023-06-07	54.000	54.286	53.905	53.905	53.905	111,336
2023-06-06	54.286	54.381	53.905	53.905	53.905	63,073
2023-06-05	54.381	54.667	54.095	54.191	54.191	13,704
2023-06-02	54.095	54.952	54.095	54.286	54.286	42,101
2023-06-01	53.619	54.286	53.619	54.095	54.095	24,197
2023-05-31	55.143	55.143	54.095	54.095	54.095	62,470
2023-05-30	55.143	55.238	54.952	55.048	55.048	10,575
2023-05-29	56.381	56.381	54.952	55.048	55.048	77,286
2023-05-26	56.381	56.381	55.714	55.714	55.714	29,519
2023-05-25	57.143	57.143	56.286	56.286	56.286	75,735
2023-05-24	57.619	57.619	56.857	57.143	57.143	52,500
2023-05-23	57.143	57.714	57.143	57.619	57.619	22,299
2023-05-22	57.524	57.619	57.524	57.524	57.524	38,880
2023-05-19	57.905	57.905	57.714	57.714	57.714	82,976
2023-05-18	57.619	58.191	57.524	57.810	57.810	40,963
2023-05-17	57.619	58.476	57.524	58.000	58.000	132,830
2023-05-16	56.762	57.619	56.571	57.619	57.619	85,054
2023-05-15	56.381	57.619	56.191	57.429	57.429	108,167

← NewerPage 14 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.