Formosa Oilseed Processing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	31.100	31.250	30.650	31.000	31.000	161,021
2025-10-23	31.200	31.500	30.650	30.700	30.700	170,160
2025-10-22	30.500	30.950	30.500	30.850	30.850	95,000
2025-10-21	30.650	30.900	30.250	30.700	30.700	267,001
2025-10-20	30.500	30.650	30.150	30.650	30.650	112,002
2025-10-17	30.850	31.100	30.300	30.400	30.400	88,050
2025-10-16	30.900	31.100	30.450	30.650	30.650	156,051
2025-10-15	29.950	32.350	29.950	30.900	30.900	799,745
2025-10-14	29.950	30.400	29.450	29.450	29.450	189,050
2025-10-13	30.250	30.250	29.600	29.950	29.950	141,100
2025-10-09	30.650	30.850	30.400	30.450	30.450	189,000
2025-10-08	30.500	30.650	30.200	30.350	30.350	38,034
2025-10-07	30.100	30.800	30.100	30.350	30.350	186,142
2025-10-03	30.300	30.600	29.850	30.450	30.450	117,000
2025-10-02	31.350	31.350	30.250	30.300	30.300	338,030
2025-10-01	30.000	31.850	30.000	30.950	30.950	788,063
2025-09-30	29.350	29.700	28.750	29.700	29.700	158,001
2025-09-29	28.950	28.950	28.950	28.950	28.950	0
2025-09-26	30.000	30.000	28.800	28.950	28.950	662,604
2025-09-25	29.850	30.350	29.850	29.950	29.950	211,000
2025-09-24	30.600	30.600	29.650	30.000	30.000	447,041
2025-09-23	30.332	30.901	29.858	30.000	29.860	1,617,439
2025-09-22	30.190	30.237	29.668	30.237	30.096	395,626
2025-09-19	30.616	30.616	29.621	29.810	29.671	240,573
2025-09-18	30.379	30.664	30.237	30.332	30.190	111,959
2025-09-17	32.300	32.700	31.950	32.000	32.000	299,100
2025-09-16	32.200	32.300	31.700	31.950	31.950	181,029
2025-09-15	31.800	32.400	31.350	32.150	32.150	306,301
2025-09-12	30.700	32.400	30.700	31.350	31.350	475,000
2025-09-11	30.750	30.750	30.250	30.400	30.400	148,107
2025-09-10	30.300	30.750	30.200	30.700	30.700	136,002
2025-09-09	30.300	30.550	30.100	30.300	30.300	100,001
2025-09-08	30.700	30.700	30.100	30.300	30.300	141,401
2025-09-05	30.250	30.550	30.050	30.550	30.550	65,003
2025-09-04	30.150	30.500	30.150	30.300	30.300	77,001
2025-09-03	30.100	30.300	30.050	30.100	30.100	91,482
2025-09-02	30.200	30.550	30.000	30.050	30.050	102,000
2025-09-01	30.800	30.800	30.200	30.300	30.300	193,108
2025-08-29	31.100	31.550	30.950	30.950	30.950	188,953
2025-08-28	31.000	31.350	30.850	31.050	31.050	126,804
2025-08-27	31.450	32.350	30.950	31.000	31.000	299,085
2025-08-26	30.550	31.750	30.550	31.600	31.600	307,081
2025-08-25	30.550	30.900	30.550	30.650	30.650	109,080
2025-08-22	30.550	30.700	30.350	30.500	30.500	93,002
2025-08-21	29.950	30.900	29.950	30.850	30.850	187,080
2025-08-20	30.150	30.350	29.750	29.950	29.950	184,001
2025-08-19	31.050	31.050	30.300	30.300	30.300	211,001
2025-08-18	30.650	31.250	30.600	30.700	30.700	204,297
2025-08-15	30.950	31.550	30.550	30.800	30.800	210,612
2025-08-14	31.300	31.500	31.000	31.000	31.000	190,250
2025-08-13	32.000	32.000	31.200	31.300	31.300	192,106
2025-08-12	31.750	32.200	31.500	31.900	31.900	117,132
2025-08-11	31.950	32.200	31.300	32.150	32.150	262,121
2025-08-08	31.900	32.250	31.750	32.200	32.200	173,125
2025-08-07	32.500	32.800	31.800	32.000	32.000	179,078
2025-08-06	32.100	32.300	31.800	32.300	32.300	98,138
2025-08-05	32.200	33.100	31.700	32.300	32.300	449,468
2025-08-04	31.050	31.800	30.900	31.800	31.800	295,340
2025-08-01	29.750	31.150	29.750	31.150	31.150	243,251
2025-07-31	30.200	30.400	30.050	30.100	30.100	79,132

← NewerPage 5 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.