Formosa Oilseed Processing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	47.400	48.200	46.650	48.050	48.050	932,002
2025-02-04	47.150	48.300	46.250	47.300	47.300	789,001
2025-02-03	46.000	47.400	45.000	47.150	47.150	874,037
2025-01-22	46.450	47.200	45.100	46.000	46.000	1,817,200
2025-01-21	49.700	50.500	45.750	45.750	45.750	2,749,132
2025-01-20	45.550	49.700	44.750	49.250	49.250	1,758,791
2025-01-17	46.500	47.150	45.500	45.500	45.500	879,026
2025-01-16	47.850	49.250	46.050	46.500	46.500	1,885,343
2025-01-15	48.350	49.650	47.500	47.550	47.550	2,822,125
2025-01-14	45.350	49.250	44.800	48.400	48.400	2,457,152
2025-01-13	46.950	46.950	43.300	44.800	44.800	2,020,257
2025-01-10	43.000	47.300	42.400	46.800	46.800	2,898,503
2025-01-09	41.100	45.500	41.100	43.000	43.000	1,730,751
2025-01-08	41.550	42.500	41.000	41.700	41.700	697,247
2025-01-07	42.450	44.050	41.300	41.300	41.300	1,763,608
2025-01-06	40.200	43.450	40.150	43.250	43.250	2,460,133
2025-01-03	43.000	45.900	38.850	39.500	39.500	5,455,415
2025-01-02	40.350	43.500	40.350	41.900	41.900	2,832,061
2024-12-31	45.400	46.100	40.950	40.950	40.950	2,089,221
2024-12-30	44.700	45.550	44.500	45.500	45.500	373,583
2024-12-27	47.000	47.000	44.600	44.600	44.600	600,006
2024-12-26	45.650	47.400	45.650	46.250	46.250	756,047
2024-12-25	45.500	46.300	44.350	45.650	45.650	949,172
2024-12-24	41.400	45.900	41.400	44.650	44.650	4,023,252
2024-12-23	50.300	55.200	45.400	45.400	45.400	4,386,238
2024-12-20	55.600	58.300	50.400	50.400	50.400	1,366,149
2024-12-19	57.600	58.000	55.300	55.900	55.900	287,001
2024-12-18	61.400	62.100	59.400	60.000	60.000	167,187
2024-12-17	61.000	61.800	59.700	61.400	61.400	174,428
2024-12-16	60.800	62.500	59.200	60.100	60.100	198,001
2024-12-13	62.700	64.700	60.000	60.700	60.700	358,012
2024-12-12	67.100	69.300	62.400	62.400	62.400	589,287
2024-12-11	68.800	68.800	66.900	67.000	67.000	113,050
2024-12-10	76.700	76.700	69.100	69.100	69.100	328,693
2024-12-09	78.000	78.000	76.500	76.700	76.700	149,609
2024-12-06	78.000	78.100	77.800	78.000	78.000	238,012
2024-12-05	79.600	79.600	77.200	78.300	78.300	21,000
2024-12-04	80.000	80.000	80.000	80.000	80.000	0
2024-12-03	81.000	81.000	79.100	80.000	80.000	22,024
2024-12-02	80.900	80.900	78.100	79.400	79.400	40,002
2024-11-29	79.000	81.000	78.100	79.900	79.900	20,000
2024-11-28	81.800	84.500	79.200	80.300	80.300	180,011
2024-11-27	79.600	81.300	78.400	78.500	78.500	39,062
2024-11-26	82.800	82.800	79.000	80.100	80.100	82,104
2024-11-25	80.800	85.500	78.100	81.900	81.900	208,365
2024-11-22	82.500	82.500	78.200	78.200	78.200	66,028
2024-11-21	83.300	83.300	78.400	80.500	80.500	103,008
2024-11-20	83.500	83.500	83.500	83.500	83.500	102,523
2024-11-19	74.900	80.400	74.900	79.200	79.200	45,000
2024-11-18	78.300	79.100	75.000	76.000	76.000	97,050
2024-11-15	75.900	80.100	75.900	80.100	80.100	152,545
2024-11-14	77.800	77.800	72.900	72.900	72.900	62,112
2024-11-13	79.800	80.000	77.300	77.800	77.800	79,211
2024-11-12	81.800	82.900	80.200	82.000	82.000	58,005
2024-11-11	83.400	84.200	82.000	84.100	84.100	53,010
2024-11-08	88.000	90.200	86.000	86.000	86.000	75,012
2024-11-07	88.000	89.600	88.000	89.400	89.400	13,020
2024-11-06	88.100	89.500	88.100	88.300	88.300	8,050
2024-11-05	87.600	88.600	87.600	88.300	88.300	13,400
2024-11-04	91.000	91.000	86.100	89.700	89.700	56,003

← NewerPage 8 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.