Formosa Oilseed Processing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	30.000	30.250	30.000	30.150	30.150	71,024
2025-07-29	30.200	30.200	29.750	30.000	30.000	150,021
2025-07-28	30.250	30.400	30.100	30.400	30.400	131,244
2025-07-25	30.000	30.400	30.000	30.350	30.350	96,001
2025-07-24	30.400	30.400	29.950	29.950	29.950	128,129
2025-07-23	30.000	30.400	29.950	30.200	30.200	171,933
2025-07-22	29.750	30.300	29.700	29.800	29.800	238,000
2025-07-21	30.150	30.150	29.750	29.750	29.750	175,004
2025-07-18	30.150	30.200	30.000	30.000	30.000	111,000
2025-07-17	29.950	30.350	29.950	30.150	30.150	98,251
2025-07-16	30.150	30.200	29.800	29.900	29.900	163,003
2025-07-15	29.750	30.200	29.750	30.000	30.000	119,101
2025-07-14	30.050	30.500	29.700	29.750	29.750	231,017
2025-07-11	30.150	30.300	29.900	30.050	30.050	134,020
2025-07-10	31.000	31.350	30.050	30.050	30.050	343,494
2025-07-09	29.550	31.050	29.550	30.850	30.850	321,533
2025-07-08	30.500	30.650	29.400	29.650	29.650	378,441
2025-07-07	31.150	31.200	30.400	30.500	30.500	317,181
2025-07-04	32.500	32.800	31.100	31.350	31.350	426,061
2025-07-03	31.800	32.550	31.800	32.300	32.300	395,238
2025-07-02	32.300	32.450	31.600	31.850	31.850	382,010
2025-07-01	32.700	33.350	32.250	32.300	32.300	433,986
2025-06-30	33.400	34.300	32.700	32.700	32.700	940,099
2025-06-27	36.000	36.000	32.600	32.600	32.600	1,357,151
2025-06-26	38.550	39.000	36.000	36.000	36.000	1,900,000
2025-06-25	39.400	39.400	38.000	39.300	39.300	4,210,271
2025-06-24	35.850	35.850	35.850	35.850	35.850	129,677
2025-06-23	32.600	32.600	32.600	32.600	32.600	255,759
2025-06-20	29.650	29.650	29.650	29.650	29.650	0
2025-06-19	29.650	29.650	29.650	29.650	29.650	0
2025-06-18	29.650	29.650	29.650	29.650	29.650	0
2025-06-17	29.650	29.650	29.650	29.650	29.650	0
2025-06-16	29.650	29.650	29.650	29.650	29.650	0
2025-06-13	29.650	29.650	29.650	29.650	29.650	0
2025-06-12	29.650	29.650	29.650	29.650	29.650	0
2025-06-11	29.650	29.650	29.650	29.650	29.650	0
2025-06-10	29.650	29.650	29.650	29.650	29.650	0
2025-06-09	29.650	29.650	29.650	29.650	29.650	0
2025-06-06	29.650	29.650	29.650	29.650	29.650	0
2025-06-05	29.650	29.650	29.650	29.650	29.650	0
2025-06-04	29.650	29.650	29.650	29.650	29.650	0
2025-06-03	29.650	29.650	29.650	29.650	29.650	0
2025-06-02	29.650	29.650	29.650	29.650	29.650	0
2025-05-29	29.650	29.650	29.650	29.650	29.650	0
2025-05-28	29.650	29.650	29.650	29.650	29.650	0
2025-05-27	29.650	29.650	29.650	29.650	29.650	0
2025-05-26	29.650	29.650	29.650	29.650	29.650	0
2025-05-23	29.650	29.650	29.650	29.650	29.650	0
2025-05-22	29.650	29.650	29.650	29.650	29.650	0
2025-05-21	29.650	29.650	29.650	29.650	29.650	0
2025-05-20	29.650	29.650	29.650	29.650	29.650	0
2025-05-19	29.650	29.650	29.650	29.650	29.650	0
2025-05-16	29.650	29.650	29.650	29.650	29.650	0
2025-05-15	29.650	29.650	29.650	29.650	29.650	0
2025-05-14	29.650	29.650	29.650	29.650	29.650	0
2025-05-13	29.650	29.650	29.650	29.650	29.650	0
2025-05-12	29.650	29.650	29.650	29.650	29.650	0
2025-05-09	29.650	29.650	29.650	29.650	29.650	0
2025-05-08	29.650	29.650	29.650	29.650	29.650	0
2025-05-07	29.650	29.650	29.650	29.650	29.650	0

← NewerPage 6 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.