Formosa Oilseed Processing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	52.381	53.333	52.381	53.333	53.333	7,465
2022-11-03	54.476	54.476	54.095	54.286	54.286	24,160
2022-11-02	52.857	54.286	52.667	53.524	53.524	38,850
2022-11-01	51.619	53.333	51.619	53.143	53.143	70,350
2022-10-31	52.857	52.857	51.429	51.714	51.714	27,678
2022-10-28	53.333	53.333	53.333	53.333	53.333	0
2022-10-27	53.524	55.048	53.238	53.333	53.333	52,500
2022-10-26	51.714	54.571	51.619	53.524	53.524	158,552
2022-10-25	51.810	52.286	50.476	51.810	51.810	34,982
2022-10-24	50.667	51.810	50.667	51.810	51.810	52,901
2022-10-21	50.476	50.476	49.524	50.476	50.476	59,914
2022-10-20	49.238	50.095	49.238	50.000	50.000	102,902
2022-10-19	50.000	50.476	49.619	50.095	50.095	83,111
2022-10-18	51.333	51.333	50.571	50.571	50.571	8,477
2022-10-17	51.048	51.048	50.000	50.762	50.762	11,550
2022-10-14	50.381	50.857	50.000	50.857	50.857	238,351
2022-10-13	49.143	50.000	48.571	50.000	50.000	154,369
2022-10-12	50.000	50.000	49.905	49.905	49.905	6,301
2022-10-11	48.571	50.095	48.571	50.095	50.095	9,451
2022-10-07	50.095	50.095	50.095	50.095	50.095	0
2022-10-06	49.429	50.095	49.429	50.095	50.095	18,072
2022-10-05	50.476	50.476	49.905	50.286	50.286	13,714
2022-10-04	49.238	50.476	49.238	50.476	50.476	34,650
2022-10-03	48.667	49.429	48.667	49.238	49.238	11,550
2022-09-30	49.238	50.095	49.238	50.000	50.000	37,143
2022-09-29	48.667	48.667	48.571	48.571	48.571	14,709
2022-09-28	48.571	48.571	48.571	48.571	48.571	15,754
2022-09-27	49.524	49.714	48.571	49.714	49.714	26,761
2022-09-26	49.619	49.810	49.048	49.524	49.524	21,111
2022-09-23	49.048	49.810	49.048	49.810	49.810	2,110
2022-09-22	48.381	49.048	48.381	49.048	49.048	3,150
2022-09-21	49.905	49.905	49.143	49.238	49.238	14,023
2022-09-20	49.905	49.905	49.905	49.905	49.905	2,100
2022-09-19	50.476	50.476	48.667	49.905	49.905	24,150
2022-09-16	49.238	50.000	48.857	50.000	50.000	8,401
2022-09-15	49.238	50.381	49.238	50.000	50.000	28,732
2022-09-14	48.667	49.905	48.667	49.905	49.905	39,900
2022-09-13	49.524	50.191	49.524	50.191	50.191	8,401
2022-09-12	49.714	50.857	49.714	50.857	50.857	15,206
2022-09-08	48.476	49.714	48.381	49.714	49.714	23,323
2022-09-07	48.095	49.714	48.095	49.714	49.714	21,861
2022-09-06	49.143	49.524	49.143	49.524	49.524	3,169
2022-09-05	49.333	49.810	49.143	49.810	49.810	26,250
2022-09-02	49.143	49.810	48.381	49.238	49.238	31,500
2022-09-01	49.048	49.905	49.048	49.905	49.905	52,515
2022-08-31	51.048	51.048	51.048	51.048	51.048	1,508
2022-08-30	49.714	51.048	49.714	51.048	51.048	49,351
2022-08-29	50.286	50.667	49.810	50.191	50.191	53,550
2022-08-26	51.905	51.905	50.476	51.048	51.048	44,173
2022-08-25	50.952	52.476	50.571	52.381	50.857	163,857
2022-08-24	50.000	50.952	50.000	50.476	49.008	41,410
2022-08-23	48.667	49.524	48.667	49.524	48.083	42,000
2022-08-22	48.571	48.952	48.571	48.667	47.251	9,450
2022-08-19	48.476	48.571	48.381	48.571	47.158	26,342
2022-08-18	48.191	48.286	48.191	48.286	46.881	16,074
2022-08-17	48.000	48.381	48.000	48.191	46.789	27,302
2022-08-16	48.000	48.191	47.619	48.191	46.789	9,561
2022-08-15	48.095	48.095	48.000	48.000	46.604	37,959
2022-08-12	47.238	48.191	47.238	48.095	46.696	28,350
2022-08-11	48.095	48.095	48.095	48.095	46.696	2,442

← NewerPage 17 of 21 · 1,222 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.