Formosa Oilseed Processing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 85.600 | 91.000 | 85.600 | 88.100 | 88.100 | 108,057 |
| 2024-10-30 | 90.500 | 91.400 | 88.700 | 89.900 | 89.900 | 70,861 |
| 2024-10-29 | 93.500 | 93.500 | 90.000 | 90.600 | 90.600 | 133,448 |
| 2024-10-28 | 97.600 | 98.900 | 93.000 | 93.500 | 93.500 | 248,129 |
| 2024-10-25 | 97.500 | 99.000 | 97.500 | 97.600 | 97.600 | 21,204 |
| 2024-10-24 | 100.50 | 100.50 | 97.300 | 97.500 | 97.500 | 214,235 |
| 2024-10-23 | 101.50 | 104.00 | 99.900 | 100.00 | 100.00 | 74,344 |
| 2024-10-22 | 107.00 | 110.00 | 100.00 | 101.50 | 101.50 | 275,101 |
| 2024-10-21 | 107.00 | 110.00 | 100.50 | 106.50 | 106.50 | 530,587 |
| 2024-10-18 | 99.400 | 105.00 | 99.400 | 100.00 | 100.00 | 216,093 |
| 2024-10-17 | 96.900 | 99.800 | 96.100 | 99.300 | 99.300 | 99,131 |
| 2024-10-16 | 103.00 | 103.00 | 95.800 | 96.900 | 96.900 | 253,678 |
| 2024-10-15 | 103.50 | 104.00 | 100.00 | 103.50 | 103.50 | 176,831 |
| 2024-10-14 | 105.50 | 107.00 | 101.50 | 103.50 | 103.50 | 142,115 |
| 2024-10-11 | 114.50 | 114.50 | 107.00 | 107.00 | 107.00 | 105,312 |
| 2024-10-09 | 117.00 | 119.50 | 112.50 | 113.00 | 113.00 | 124,793 |
| 2024-10-08 | 125.00 | 125.00 | 113.50 | 115.50 | 115.50 | 187,417 |
| 2024-10-07 | 138.50 | 138.50 | 122.50 | 123.50 | 123.50 | 110,188 |
| 2024-10-04 | 137.50 | 137.50 | 128.50 | 131.00 | 131.00 | 53,102 |
| 2024-10-01 | 137.00 | 137.00 | 130.00 | 133.00 | 133.00 | 107,114 |
| 2024-09-30 | 143.00 | 144.50 | 136.00 | 138.00 | 138.00 | 77,081 |
| 2024-09-27 | 138.50 | 144.00 | 137.00 | 143.00 | 143.00 | 147,649 |
| 2024-09-26 | 146.50 | 146.50 | 132.50 | 135.00 | 135.00 | 143,503 |
| 2024-09-25 | 143.50 | 149.00 | 143.00 | 146.00 | 146.00 | 93,301 |
| 2024-09-24 | 151.00 | 151.00 | 143.50 | 143.50 | 143.50 | 87,108 |
| 2024-09-23 | 155.00 | 155.00 | 151.00 | 151.00 | 151.00 | 93,768 |
| 2024-09-20 | 155.50 | 155.50 | 143.00 | 153.00 | 153.00 | 251,700 |
| 2024-09-19 | 172.50 | 172.50 | 155.50 | 155.50 | 155.50 | 276,134 |
| 2024-09-18 | 178.00 | 178.00 | 160.50 | 172.50 | 172.50 | 166,649 |
| 2024-09-16 | 177.00 | 181.50 | 177.00 | 178.00 | 178.00 | 41,005 |
| 2024-09-13 | 176.50 | 183.50 | 175.50 | 179.50 | 179.50 | 63,781 |
| 2024-09-12 | 173.50 | 180.00 | 172.00 | 178.00 | 178.00 | 142,581 |
| 2024-09-11 | 166.00 | 180.00 | 165.00 | 174.00 | 174.00 | 242,073 |
| 2024-09-10 | 163.00 | 164.00 | 154.50 | 164.00 | 164.00 | 101,743 |
| 2024-09-09 | 153.00 | 159.00 | 153.00 | 158.50 | 158.50 | 185,539 |
| 2024-09-06 | 160.00 | 161.00 | 158.50 | 160.00 | 160.00 | 77,230 |
| 2024-09-05 | 154.00 | 163.50 | 154.00 | 161.50 | 161.50 | 92,941 |
| 2024-09-04 | 151.50 | 157.50 | 150.50 | 154.00 | 154.00 | 175,326 |
| 2024-09-03 | 158.50 | 162.50 | 158.50 | 161.00 | 161.00 | 44,600 |
| 2024-09-02 | 157.00 | 162.00 | 156.50 | 161.50 | 161.50 | 41,019 |
| 2024-08-30 | 158.00 | 159.50 | 156.50 | 159.50 | 159.50 | 32,139 |
| 2024-08-29 | 162.50 | 162.50 | 160.00 | 160.00 | 160.00 | 13,162 |
| 2024-08-28 | 158.00 | 160.00 | 158.00 | 159.00 | 159.00 | 20,150 |
| 2024-08-27 | 164.50 | 164.50 | 159.00 | 161.00 | 161.00 | 40,020 |
| 2024-08-26 | 165.00 | 165.00 | 161.00 | 162.00 | 162.00 | 34,395 |
| 2024-08-23 | 165.50 | 165.50 | 163.00 | 163.00 | 163.00 | 31,217 |
| 2024-08-22 | 163.00 | 166.00 | 162.00 | 165.50 | 165.50 | 72,072 |
| 2024-08-21 | 158.50 | 163.00 | 156.50 | 163.00 | 163.00 | 120,105 |
| 2024-08-20 | 165.00 | 165.00 | 161.00 | 161.50 | 161.50 | 40,545 |
| 2024-08-19 | 160.50 | 164.00 | 160.00 | 163.00 | 163.00 | 113,119 |
| 2024-08-16 | 159.00 | 161.50 | 158.50 | 159.50 | 159.50 | 57,734 |
| 2024-08-15 | 157.50 | 162.00 | 155.50 | 156.00 | 156.00 | 68,460 |
| 2024-08-14 | 152.00 | 159.00 | 152.00 | 157.50 | 157.50 | 70,464 |
| 2024-08-13 | 149.50 | 153.00 | 149.00 | 152.00 | 152.00 | 56,072 |
| 2024-08-12 | 154.50 | 157.50 | 149.00 | 149.50 | 149.50 | 103,071 |
| 2024-08-09 | 142.00 | 154.00 | 142.00 | 153.00 | 153.00 | 208,295 |
| 2024-08-08 | 142.00 | 149.00 | 141.00 | 141.00 | 141.00 | 122,120 |
| 2024-08-07 | 133.50 | 147.00 | 133.00 | 147.00 | 147.00 | 167,052 |
| 2024-08-06 | 123.00 | 134.00 | 117.00 | 134.00 | 134.00 | 165,425 |
| 2024-08-05 | 125.00 | 125.00 | 122.00 | 122.00 | 122.00 | 145,000 |
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.