Formosa Oilseed Processing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	53.905	54.571	53.905	54.571	54.571	96,611
2023-02-08	54.381	54.381	54.286	54.286	54.286	113,261
2023-02-07	54.571	54.571	54.571	54.571	54.571	0
2023-02-06	55.333	55.333	54.476	54.571	54.571	8,412
2023-02-03	54.286	55.619	54.286	55.333	55.333	13,738
2023-02-02	54.286	54.476	54.286	54.476	54.476	10,502
2023-02-01	54.762	54.857	54.476	54.476	54.476	4,347
2023-01-31	54.762	54.857	53.429	54.762	54.762	24,151
2023-01-30	54.476	54.667	54.476	54.476	54.476	16,807
2023-01-17	54.476	54.571	54.476	54.571	54.571	2,105
2023-01-16	54.571	54.571	54.571	54.571	54.571	1,714
2023-01-13	54.667	54.667	54.667	54.667	54.667	0
2023-01-12	53.810	54.667	53.810	54.667	54.667	6,463
2023-01-11	53.810	54.762	52.762	54.191	54.191	25,200
2023-01-10	54.667	54.857	53.810	54.286	54.286	12,699
2023-01-09	54.762	54.952	54.381	54.857	54.857	24,150
2023-01-06	54.381	54.571	54.095	54.191	54.191	10,871
2023-01-05	55.048	55.048	53.714	54.381	54.381	26,252
2023-01-04	54.762	54.762	54.762	54.762	54.762	4,336
2023-01-03	53.429	54.286	53.429	54.286	54.286	8,880
2022-12-30	54.952	54.952	54.952	54.952	54.952	2,516
2022-12-29	53.905	54.095	53.905	54.095	54.095	5,251
2022-12-28	54.381	54.381	54.286	54.286	54.286	4,504
2022-12-27	53.714	53.810	53.048	53.524	53.524	8,426
2022-12-26	53.810	53.810	53.810	53.810	53.810	1,080
2022-12-23	53.143	54.000	53.143	54.000	54.000	9,451
2022-12-22	54.000	54.000	54.000	54.000	54.000	0
2022-12-21	53.714	54.000	53.714	54.000	54.000	3,178
2022-12-20	54.476	54.476	53.810	53.810	53.810	5,250
2022-12-19	53.048	54.571	52.952	54.095	54.095	33,605
2022-12-16	53.143	54.191	53.143	53.143	53.143	23,100
2022-12-15	54.667	54.667	54.286	54.286	54.286	8,401
2022-12-14	54.857	55.048	54.857	55.048	55.048	27,300
2022-12-13	54.286	54.286	54.000	54.286	54.286	24,160
2022-12-12	54.286	54.571	54.286	54.286	54.286	14,710
2022-12-09	54.286	54.476	54.286	54.286	54.286	9,016
2022-12-08	54.476	54.476	54.286	54.381	54.381	9,451
2022-12-07	54.857	54.857	54.095	54.571	54.571	3,307
2022-12-06	54.857	54.857	53.810	53.905	53.905	10,549
2022-12-05	52.952	54.857	52.952	54.857	54.857	24,315
2022-12-02	54.952	54.952	53.333	54.286	54.286	24,489
2022-12-01	55.333	55.333	53.714	54.857	54.857	44,181
2022-11-30	54.191	54.857	54.191	54.857	54.857	87,193
2022-11-29	53.714	54.191	53.714	54.191	54.191	10,838
2022-11-28	52.762	53.714	52.762	53.714	53.714	10,931
2022-11-25	54.762	54.762	53.619	54.286	54.286	21,015
2022-11-24	53.714	54.762	53.714	54.762	54.762	28,487
2022-11-23	52.762	53.714	52.762	53.714	53.714	2,422
2022-11-22	53.143	53.143	53.143	53.143	53.143	23,448
2022-11-21	53.810	53.810	53.810	53.810	53.810	1,051
2022-11-18	52.571	53.810	52.476	53.429	53.429	57,847
2022-11-17	52.381	52.571	52.381	52.571	52.571	5,253
2022-11-16	54.286	54.286	53.143	53.143	53.143	152,250
2022-11-15	55.048	55.048	52.667	54.286	54.286	149,101
2022-11-14	51.524	54.286	51.429	54.286	54.286	99,758
2022-11-11	52.667	52.667	51.524	51.524	51.524	22,058
2022-11-10	53.714	53.714	52.191	52.667	52.667	21,000
2022-11-09	53.429	54.191	53.238	54.191	54.191	17,868
2022-11-08	53.524	53.524	52.095	53.143	53.143	8,400
2022-11-07	53.333	53.333	53.333	53.333	53.333	3,160

← NewerPage 16 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.