Formosa Oilseed Processing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	28.150	28.750	28.000	28.750	28.750	189,647
2026-01-20	28.300	28.300	28.150	28.150	28.150	68,015
2026-01-19	28.600	28.650	28.250	28.300	28.300	285,201
2026-01-16	28.650	28.950	28.500	28.550	28.550	177,024
2026-01-15	28.400	28.700	28.300	28.650	28.650	102,008
2026-01-14	28.300	28.500	28.150	28.350	28.350	120,347
2026-01-13	28.300	28.300	28.000	28.200	28.200	86,605
2026-01-12	28.100	28.350	27.850	28.250	28.250	103,828
2026-01-09	28.300	28.300	27.850	27.900	27.900	110,055
2026-01-08	28.050	28.350	28.050	28.300	28.300	65,376
2026-01-07	28.050	28.300	28.050	28.050	28.050	120,283
2026-01-06	28.200	28.400	27.850	28.050	28.050	350,016
2026-01-05	28.550	28.550	28.200	28.400	28.400	178,502
2026-01-02	28.550	28.950	28.400	28.550	28.550	106,258
2025-12-31	29.100	29.100	28.400	28.500	28.500	449,102
2025-12-30	29.350	29.350	28.950	29.000	29.000	98,105
2025-12-29	29.500	29.500	28.950	29.300	29.300	678,558
2025-12-26	29.300	29.300	29.200	29.300	29.300	46,007
2025-12-24	29.600	29.900	29.350	29.350	29.350	51,055
2025-12-23	29.650	29.650	29.300	29.500	29.500	57,341
2025-12-22	29.550	29.550	29.200	29.500	29.500	107,970
2025-12-19	29.550	29.750	29.500	29.500	29.500	42,493
2025-12-18	29.400	29.550	29.400	29.550	29.550	47,728
2025-12-17	29.750	29.900	29.500	29.500	29.500	129,050
2025-12-16	30.000	30.450	29.350	29.650	29.650	292,890
2025-12-15	30.050	30.150	30.000	30.100	30.100	31,030
2025-12-12	30.050	30.250	30.050	30.050	30.050	93,283
2025-12-11	30.100	30.300	30.000	30.050	30.050	77,679
2025-12-10	30.400	30.400	30.100	30.200	30.200	63,135
2025-12-09	30.400	30.400	30.050	30.200	30.200	41,426
2025-12-08	30.600	30.700	30.400	30.450	30.450	80,105
2025-12-05	30.650	30.650	30.300	30.550	30.550	107,264
2025-12-04	30.500	30.700	30.450	30.500	30.500	111,131
2025-12-03	30.400	30.400	30.050	30.250	30.250	58,872
2025-12-02	30.400	30.400	30.000	30.150	30.150	167,309
2025-12-01	30.400	30.450	30.150	30.300	30.300	117,841
2025-11-28	30.700	30.750	30.400	30.450	30.450	354,194
2025-11-27	30.700	30.900	30.400	30.750	30.750	110,066
2025-11-26	30.700	30.950	30.600	30.900	30.900	134,002
2025-11-25	30.450	30.950	30.450	30.800	30.800	31,197
2025-11-24	30.700	30.700	30.450	30.500	30.500	32,002
2025-11-21	30.850	30.850	30.350	30.450	30.450	81,041
2025-11-20	30.650	31.000	30.350	30.700	30.700	150,001
2025-11-19	30.050	30.450	30.000	30.250	30.250	134,937
2025-11-18	30.400	30.900	29.800	29.950	29.950	163,077
2025-11-17	30.900	30.900	30.300	30.400	30.400	202,021
2025-11-14	31.050	31.150	30.850	30.900	30.900	133,464
2025-11-13	30.700	31.350	30.600	31.050	31.050	247,149
2025-11-12	30.250	30.950	30.250	30.800	30.800	114,027
2025-11-11	30.250	30.650	30.200	30.250	30.250	97,000
2025-11-10	31.250	31.250	30.150	30.300	30.300	296,003
2025-11-07	30.600	31.250	30.600	31.050	31.050	229,050
2025-11-06	30.250	31.000	30.250	30.700	30.700	216,001
2025-11-05	29.950	30.450	29.300	30.250	30.250	179,001
2025-11-04	30.400	30.400	30.000	30.000	30.000	100,750
2025-11-03	30.600	30.900	30.300	30.350	30.350	44,001
2025-10-31	30.150	30.700	29.950	30.600	30.600	131,011
2025-10-30	30.600	30.600	30.100	30.100	30.100	82,084
2025-10-29	30.850	30.850	30.500	30.650	30.650	148,110
2025-10-28	31.250	31.350	30.750	30.750	30.750	72,105

← NewerPage 4 of 5 · 244 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.