Formosa Oilseed Processing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	24.150	24.200	24.000	24.000	24.000	54,205
2026-10-20	24.300	24.350	24.100	24.150	24.150	66,326
2026-10-19	24.800	24.800	24.450	24.550	24.550	30,513
2026-10-16	24.750	25.000	24.750	24.850	24.850	22,550
2026-10-15	24.500	24.950	24.500	24.750	24.750	83,055
2026-10-14	24.900	25.250	24.500	24.500	24.500	44,043
2026-10-13	24.150	25.700	24.150	24.850	24.850	308,002
2026-10-12	23.850	24.350	23.850	24.100	24.100	11,002
2026-10-08	24.200	24.200	23.950	24.000	24.000	23,000
2026-10-07	23.650	24.200	23.600	24.200	24.200	62,000
2026-10-06	24.150	24.200	23.550	23.550	23.550	148,011
2026-10-05	24.250	24.850	24.000	24.350	24.350	122,110
2026-10-02	24.200	24.250	24.200	24.200	24.200	35,060
2026-10-01	24.500	24.500	23.700	24.200	24.200	60,082
2026-09-30	24.300	25.500	24.300	24.550	24.550	37,156
2026-09-29	24.450	24.500	24.400	24.400	24.400	28,103
2026-09-24	24.650	24.650	24.450	24.450	24.450	10,003
2026-09-23	25.750	25.750	24.650	24.650	24.650	59,179
2026-09-22	24.800	24.800	24.500	24.500	24.500	14,005
2026-09-21	24.600	25.300	24.600	24.800	24.800	10,001
2026-09-18	25.000	25.050	24.600	24.600	24.600	79,056
2026-09-17	24.700	25.100	24.650	25.000	25.000	112,000
2026-09-16	25.400	25.400	24.600	24.600	24.600	95,001
2026-09-15	24.500	25.150	24.500	24.650	24.650	43,924
2026-09-14	24.300	25.050	24.100	24.950	24.950	121,000
2026-09-11	24.150	24.350	24.100	24.300	24.300	45,149
2026-09-10	24.300	24.750	24.200	24.350	24.350	77,000
2026-09-09	25.000	25.000	24.350	24.600	24.600	127,166
2026-09-08	25.000	25.450	25.000	25.050	25.050	40,452
2026-09-07	25.350	25.500	24.950	25.000	25.000	106,002
2026-09-04	24.850	25.300	24.850	25.000	25.000	210,001
2026-09-03	25.150	25.550	24.900	24.900	24.900	164,251
2026-09-02	25.250	25.500	25.100	25.150	25.150	107,003
2026-09-01	25.650	26.000	25.250	25.350	25.350	223,219
2026-08-31	25.250	25.750	25.250	25.700	25.700	54,000
2026-08-28	26.400	26.400	25.350	25.450	25.450	292,082
2026-08-27	26.200	26.200	25.800	25.850	25.850	92,520
2026-08-26	25.050	27.000	25.050	26.000	26.000	355,064
2026-08-25	24.650	25.150	24.650	24.650	24.650	31,222
2026-08-24	24.750	25.100	24.550	24.650	24.650	35,061
2026-08-21	24.550	24.750	24.500	24.750	24.750	39,001
2026-08-20	24.000	24.500	24.000	24.500	24.500	41,104
2026-08-19	24.300	24.300	23.950	24.000	24.000	55,032
2026-08-18	24.400	24.500	24.300	24.300	24.300	61,010
2026-08-17	24.600	24.750	24.500	24.750	24.750	32,006
2026-08-14	24.800	24.800	24.500	24.750	24.750	74,000
2026-08-13	24.550	25.300	24.550	24.800	24.800	72,527
2026-08-12	25.250	25.250	24.650	24.900	24.900	70,642
2026-08-11	25.000	25.350	24.400	24.600	24.600	128,001
2026-08-10	24.300	25.150	24.200	25.000	25.000	139,777
2026-08-07	23.750	24.700	23.750	24.200	24.200	215,001
2026-08-06	24.350	24.350	23.550	23.700	23.700	209,264
2026-08-05	23.900	24.400	23.900	24.250	24.250	116,235
2026-08-04	24.350	24.350	23.750	23.900	23.900	312,001
2026-08-03	25.800	25.800	24.700	24.700	24.700	316,347
2026-07-31	26.500	26.550	25.650	25.800	25.800	380,170
2026-07-30	27.300	27.300	26.200	26.250	26.250	466,005
2026-07-29	27.100	27.250	26.450	27.200	27.200	269,001
2026-07-28	26.550	26.700	26.100	26.700	26.700	127,018
2026-07-27	26.650	26.750	26.100	26.650	26.650	115,165

Page 1 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.