Formosa Oilseed Processing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	26.600	26.700	26.500	26.650	26.650	91,000
2026-07-23	26.600	26.600	26.450	26.550	26.550	50,165
2026-07-22	27.050	27.200	26.600	26.600	26.600	66,134
2026-07-21	27.100	27.150	26.850	26.900	26.900	44,473
2026-07-20	27.100	27.500	26.800	27.050	27.050	142,054
2026-07-17	27.000	27.150	26.700	26.850	26.850	126,422
2026-07-16	27.350	27.500	26.400	27.150	27.150	100,082
2026-07-15	26.700	27.050	26.400	27.050	27.050	115,005
2026-07-14	26.400	26.650	26.050	26.500	26.500	134,224
2026-07-13	28.050	28.100	26.000	26.400	26.400	471,183
2026-07-10	28.100	28.100	28.100	28.100	28.100	0
2026-07-09	28.050	28.100	27.950	28.100	28.100	52,300
2026-07-08	28.050	28.100	27.850	27.950	27.950	217,450
2026-07-07	27.950	28.400	27.950	28.200	28.200	167,211
2026-07-06	28.300	28.450	27.850	28.050	28.050	419,360
2026-07-03	28.500	29.000	28.500	28.650	28.650	296,310
2026-07-02	28.700	29.050	28.400	28.650	28.650	413,923
2026-07-01	29.550	29.550	28.700	29.200	29.200	462,086
2026-06-30	29.150	29.350	29.000	29.150	29.150	241,441
2026-06-29	29.400	29.700	29.150	29.150	29.150	274,002
2026-06-26	29.700	29.850	29.200	29.400	29.400	236,184
2026-06-25	30.000	30.250	29.850	30.250	30.250	23,608
2026-06-24	29.850	30.250	29.800	30.000	30.000	156,075
2026-06-23	31.050	31.050	30.000	30.000	30.000	267,003
2026-06-22	32.100	32.100	31.000	31.050	31.050	174,796
2026-06-18	33.000	33.000	32.100	32.250	32.250	268,275
2026-06-17	31.750	33.000	31.400	33.000	33.000	1,780,020
2026-06-16	31.000	32.000	30.350	32.000	32.000	428,200
2026-06-15	31.750	31.750	30.400	30.400	30.400	462,000
2026-06-12	29.400	31.300	29.300	31.150	31.150	619,607
2026-06-11	30.400	30.400	29.350	29.350	29.350	228,111
2026-06-10	29.750	31.000	29.700	30.350	30.350	525,008
2026-06-09	30.250	31.500	29.900	30.100	30.100	378,022
2026-06-08	28.700	30.600	28.600	30.350	30.350	782,184
2026-06-05	29.650	29.850	29.200	29.500	29.500	179,131
2026-06-04	29.600	30.150	29.600	29.700	29.700	186,024
2026-06-03	29.400	29.850	29.400	29.650	29.650	119,010
2026-06-02	29.700	29.800	29.300	29.600	29.600	124,056
2026-06-01	29.600	30.150	29.400	29.700	29.700	236,785
2026-05-29	29.550	29.550	29.200	29.250	29.250	96,890
2026-05-28	29.450	29.750	29.200	29.200	29.200	163,506
2026-05-27	29.850	29.850	29.200	29.250	29.250	201,384
2026-05-26	29.800	30.250	29.650	30.200	30.200	198,873
2026-05-25	29.600	30.200	29.400	29.800	29.800	132,100
2026-05-22	29.100	29.450	28.900	29.450	29.450	79,719
2026-05-21	28.900	29.550	28.800	29.200	29.200	120,119
2026-05-20	28.700	29.000	28.700	28.800	28.800	89,100
2026-05-19	28.800	29.300	28.800	29.100	29.100	145,150
2026-05-18	29.200	29.200	28.750	28.800	28.800	209,011
2026-05-15	30.250	30.300	29.100	29.250	29.250	322,611
2026-05-14	30.000	30.750	29.750	30.250	30.250	1,218,482
2026-05-13	31.450	31.700	31.350	31.500	31.500	121,010
2026-05-12	32.000	32.100	31.400	31.550	31.550	249,113
2026-05-11	32.000	32.250	31.700	32.050	32.050	625,104
2026-05-08	32.850	32.850	31.800	32.000	32.000	186,289
2026-05-07	33.150	33.350	32.600	32.850	32.850	306,282
2026-05-06	32.050	33.150	31.900	33.150	33.150	459,101
2026-05-05	32.000	32.100	31.750	31.950	31.950	733,058
2026-05-04	32.250	32.400	31.600	32.050	32.050	176,301
2026-04-30	32.850	32.850	31.650	32.000	32.000	149,014

← NewerPage 2 of 21 · 1,221 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.