Formosa Oilseed Processing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	57.238	57.238	57.238	57.238	57.238	1,050
2023-05-11	57.810	57.810	57.810	57.810	57.810	0
2023-05-10	57.619	57.810	57.143	57.810	57.810	32,602
2023-05-09	56.762	57.143	56.762	57.143	57.143	19,965
2023-05-08	56.476	57.143	56.476	56.952	56.952	228,922
2023-05-05	55.524	57.143	55.524	57.143	57.143	152,029
2023-05-04	56.095	57.524	56.095	57.333	57.333	324,460
2023-05-03	57.143	57.619	56.762	57.619	57.619	145,095
2023-05-02	56.381	57.429	56.381	57.429	57.429	201,705
2023-04-28	57.524	57.524	57.238	57.333	57.333	135,942
2023-04-27	57.619	57.619	57.238	57.333	57.333	150,257
2023-04-26	57.429	57.429	57.429	57.429	57.429	0
2023-04-25	57.619	57.619	57.238	57.429	57.429	219,450
2023-04-24	57.714	57.905	57.619	57.619	57.619	212,196
2023-04-21	57.238	57.619	57.238	57.619	57.619	170,100
2023-04-20	57.619	57.810	57.619	57.810	57.810	85,077
2023-04-19	58.286	58.381	58.000	58.000	58.000	106,052
2023-04-18	58.000	58.476	58.000	58.286	58.286	25,413
2023-04-17	58.571	58.571	58.000	58.000	58.000	110,415
2023-04-14	58.857	59.143	58.857	58.952	58.952	135,450
2023-04-13	58.762	59.619	58.762	59.238	59.238	166,952
2023-04-12	59.048	59.810	58.667	59.714	59.714	201,706
2023-04-11	58.191	58.952	57.619	58.667	58.667	224,721
2023-04-10	57.905	58.571	57.143	58.191	58.191	236,745
2023-04-07	58.571	58.571	56.667	57.905	57.905	208,992
2023-04-06	56.381	57.524	55.333	57.238	57.238	160,829
2023-03-31	56.000	56.191	56.000	56.191	56.191	110,250
2023-03-30	54.571	56.000	54.571	56.000	56.000	256,274
2023-03-29	55.524	56.000	55.524	56.000	56.000	259,413
2023-03-28	55.524	55.524	55.524	55.524	55.524	138,296
2023-03-27	55.524	55.619	55.524	55.619	55.619	3,168
2023-03-24	55.714	55.714	55.429	55.429	55.429	109,253
2023-03-23	55.619	55.714	55.619	55.714	55.714	113,431
2023-03-22	54.952	55.333	54.952	55.238	55.238	86,111
2023-03-21	54.667	54.952	54.667	54.952	54.952	84,047
2023-03-20	54.667	54.762	54.667	54.667	54.667	89,322
2023-03-17	53.524	53.905	53.524	53.905	53.905	24,209
2023-03-16	55.238	55.238	54.952	54.952	54.952	116,599
2023-03-15	54.952	55.048	54.952	55.048	55.048	4,256
2023-03-14	54.286	54.952	54.286	54.857	54.857	235,681
2023-03-13	55.524	55.524	55.524	55.524	55.524	1,051
2023-03-10	56.667	56.667	55.714	55.714	55.714	23,395
2023-03-09	55.333	56.381	55.333	55.714	55.714	14,821
2023-03-08	55.714	56.191	55.714	56.191	56.191	25,219
2023-03-07	55.238	55.333	55.238	55.333	55.333	3,894
2023-03-06	55.619	55.905	55.619	55.714	55.714	12,784
2023-03-03	55.238	55.714	55.238	55.714	55.714	13,780
2023-03-02	55.429	55.429	54.476	55.143	55.143	12,638
2023-03-01	54.381	55.905	54.381	55.429	55.429	33,610
2023-02-24	54.952	55.619	54.952	55.619	55.619	10,920
2023-02-23	54.857	54.952	54.667	54.952	54.952	6,375
2023-02-22	54.286	54.857	54.286	54.857	54.857	10,681
2023-02-21	54.095	54.762	54.095	54.762	54.762	8,463
2023-02-20	54.857	55.524	54.667	55.524	55.524	47,788
2023-02-17	55.143	55.143	55.143	55.143	55.143	0
2023-02-16	54.286	55.143	54.286	55.143	55.143	5,250
2023-02-15	55.238	55.238	54.476	54.667	54.667	13,042
2023-02-14	54.571	54.571	54.286	54.286	54.286	2,310
2023-02-13	55.048	55.048	54.286	54.571	54.571	17,027
2023-02-10	54.286	55.143	54.286	55.143	55.143	185,053

← NewerPage 15 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.