Formosa Oilseed Processing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	29.650	29.650	29.650	29.650	29.650	0
2025-05-05	29.650	29.650	29.650	29.650	29.650	0
2025-05-02	29.650	29.650	29.650	29.650	29.650	0
2025-04-30	29.650	29.650	29.650	29.650	29.650	0
2025-04-29	29.650	29.650	29.650	29.650	29.650	0
2025-04-28	29.650	29.650	29.650	29.650	29.650	0
2025-04-25	29.650	29.650	29.650	29.650	29.650	0
2025-04-24	29.650	29.650	29.650	29.650	29.650	0
2025-04-23	29.650	29.650	29.650	29.650	29.650	0
2025-04-22	29.650	29.650	29.650	29.650	29.650	0
2025-04-21	29.650	29.650	29.650	29.650	29.650	0
2025-04-18	29.650	29.650	29.650	29.650	29.650	0
2025-04-17	29.650	29.650	29.650	29.650	29.650	0
2025-04-16	29.650	29.650	29.650	29.650	29.650	0
2025-04-15	29.650	29.650	29.650	29.650	29.650	0
2025-04-14	29.650	29.650	29.650	29.650	29.650	0
2025-04-11	29.650	29.650	29.650	29.650	29.650	0
2025-04-10	29.650	29.650	29.650	29.650	29.650	0
2025-04-09	29.650	29.650	29.650	29.650	29.650	0
2025-04-08	29.650	29.650	29.650	29.650	29.650	0
2025-04-07	29.650	29.650	29.650	29.650	29.650	0
2025-04-02	28.850	31.300	27.850	29.650	29.650	11,877,934
2025-04-01	30.700	30.700	30.700	30.700	30.700	728,701
2025-03-31	34.850	35.000	34.000	34.100	34.100	857,178
2025-03-28	36.600	36.700	35.500	35.700	35.700	907,276
2025-03-27	37.000	37.150	36.550	36.700	36.700	300,013
2025-03-26	37.000	37.650	36.800	37.050	37.050	417,424
2025-03-25	37.550	37.800	36.650	36.750	36.750	742,170
2025-03-24	38.500	38.750	37.300	37.300	37.300	1,053,668
2025-03-21	37.900	38.800	37.600	38.550	38.550	1,069,179
2025-03-20	37.500	37.800	36.700	37.650	37.650	2,792,000
2025-03-19	39.050	39.050	37.050	37.050	37.050	3,676,002
2025-03-18	39.200	39.400	38.550	38.700	38.700	1,051,001
2025-03-17	39.000	39.650	37.900	38.650	38.650	2,973,071
2025-03-14	39.350	39.750	37.200	38.650	38.650	4,611,020
2025-03-13	41.500	43.700	38.650	38.650	38.650	4,875,283
2025-03-12	45.150	45.950	40.900	40.900	40.900	2,299,279
2025-03-11	43.500	45.800	43.050	45.400	45.400	458,005
2025-03-10	45.050	45.400	44.000	44.850	44.850	304,103
2025-03-07	44.200	44.550	43.700	44.000	44.000	539,579
2025-03-06	44.200	45.150	44.000	44.350	44.350	861,060
2025-03-05	45.350	46.950	43.000	43.400	43.400	1,419,288
2025-03-04	45.300	45.300	43.350	45.100	45.100	776,652
2025-03-03	45.650	46.100	45.200	45.450	45.450	450,223
2025-02-27	47.150	47.850	45.200	45.650	45.650	1,247,101
2025-02-26	48.200	48.250	47.200	47.600	47.600	520,001
2025-02-25	49.050	49.050	48.150	48.150	48.150	591,372
2025-02-24	50.000	50.500	49.200	49.250	49.250	588,008
2025-02-21	49.350	50.200	48.600	50.000	50.000	1,319,210
2025-02-20	47.000	49.550	46.800	48.950	48.950	3,487,089
2025-02-19	50.600	52.000	50.500	51.300	51.300	1,032,203
2025-02-18	50.100	55.000	49.600	50.600	50.600	4,084,000
2025-02-17	48.700	52.400	48.650	50.000	50.000	1,592,365
2025-02-14	48.800	48.900	48.200	48.250	48.250	439,094
2025-02-13	47.250	48.600	47.250	48.450	48.450	643,378
2025-02-12	48.900	48.900	47.200	47.250	47.250	778,000
2025-02-11	48.100	49.050	47.450	47.500	47.500	839,001
2025-02-10	47.800	48.450	46.900	48.150	48.150	569,201
2025-02-07	47.900	48.450	47.250	47.800	47.800	337,314
2025-02-06	48.000	48.850	47.300	47.750	47.750	798,049

← NewerPage 7 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.