Formosa Oilseed Processing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	31.900	32.850	31.400	32.850	32.850	218,276
2026-04-28	31.350	31.700	31.300	31.550	31.550	821,080
2026-04-27	31.500	31.500	30.400	31.350	31.350	481,261
2026-04-24	31.250	31.650	31.200	31.500	31.500	131,020
2026-04-23	33.200	33.200	31.150	31.800	31.800	252,710
2026-04-22	33.500	33.500	33.150	33.200	33.200	141,020
2026-04-21	33.950	34.300	33.350	33.350	33.350	584,522
2026-04-20	33.850	34.350	33.500	33.950	33.950	540,232
2026-04-17	34.250	34.550	32.950	33.300	33.300	329,656
2026-04-16	34.100	34.250	33.800	34.050	34.050	168,157
2026-04-15	34.550	34.550	33.600	33.700	33.700	265,575
2026-04-14	34.000	34.450	33.350	34.250	34.250	600,055
2026-04-13	33.050	33.600	32.750	33.600	33.600	235,359
2026-04-10	33.100	33.200	32.550	32.650	32.650	211,007
2026-04-09	32.250	32.450	31.950	32.450	32.450	229,029
2026-04-08	33.050	33.050	32.100	32.200	32.200	220,005
2026-04-07	32.250	33.900	32.250	32.900	32.900	467,318
2026-04-02	31.600	31.950	31.250	31.900	31.900	99,348
2026-04-01	31.300	32.400	31.300	31.650	31.650	158,157
2026-03-31	31.800	32.000	31.100	31.300	31.300	171,043
2026-03-30	32.300	32.300	31.650	31.850	31.850	190,893
2026-03-27	33.000	33.450	32.250	32.300	32.300	324,406
2026-03-26	32.000	32.750	32.000	32.750	32.750	479,595
2026-03-25	32.000	32.000	31.400	31.500	31.500	130,221
2026-03-24	31.550	31.950	31.350	31.700	31.700	214,360
2026-03-23	32.050	32.550	31.400	31.500	31.500	398,149
2026-03-20	31.050	32.050	31.050	31.950	31.950	300,302
2026-03-19	31.550	31.550	31.050	31.050	31.050	111,113
2026-03-18	31.300	31.300	30.650	31.200	31.200	148,255
2026-03-17	31.450	31.650	31.000	31.000	31.000	224,057
2026-03-16	32.600	32.600	31.400	31.400	31.400	271,190
2026-03-13	33.800	33.800	32.250	32.550	32.550	538,314
2026-03-12	31.800	32.950	31.800	32.800	32.800	602,270
2026-03-11	32.100	32.850	31.550	31.750	31.750	503,088
2026-03-10	33.700	34.450	31.500	32.050	32.050	1,344,499
2026-03-09	33.700	36.000	33.700	34.250	34.250	2,113,081
2026-03-06	31.100	32.900	30.700	32.800	32.800	503,732
2026-03-05	32.650	32.850	31.500	31.500	31.500	413,534
2026-03-04	32.450	32.750	31.800	32.250	32.250	624,104
2026-03-03	32.800	34.200	31.300	32.100	32.100	1,346,240
2026-03-02	30.000	32.650	30.000	32.600	32.600	1,681,740
2026-02-26	29.450	29.800	29.300	29.700	29.700	333,629
2026-02-25	29.200	29.450	28.850	29.400	29.400	156,906
2026-02-24	29.200	29.200	29.000	29.150	29.150	101,936
2026-02-23	29.300	29.300	28.900	29.000	29.000	384,012
2026-02-11	28.700	28.950	28.450	28.850	28.850	100,004
2026-02-10	28.750	29.050	28.450	28.700	28.700	188,385
2026-02-09	28.200	28.550	28.200	28.400	28.400	275,204
2026-02-06	28.050	28.350	27.950	28.200	28.200	62,041
2026-02-05	28.950	28.950	28.050	28.350	28.350	174,007
2026-02-04	28.400	28.800	28.150	28.750	28.750	233,168
2026-02-03	28.250	28.350	27.950	28.200	28.200	94,091
2026-02-02	28.200	28.200	27.950	27.950	27.950	221,030
2026-01-30	28.450	28.450	28.000	28.350	28.350	120,165
2026-01-29	28.650	28.650	28.300	28.400	28.400	214,079
2026-01-28	28.700	28.700	28.450	28.650	28.650	59,872
2026-01-27	28.750	28.800	28.550	28.550	28.550	101,156
2026-01-26	28.450	28.800	28.450	28.750	28.750	174,702
2026-01-23	28.550	28.700	28.450	28.450	28.450	95,393
2026-01-22	28.750	28.850	28.450	28.600	28.600	90,012

← NewerPage 3 of 21 · 1,216 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.