Formosa Oilseed Processing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	46.762	47.905	46.762	47.619	46.234	14,702
2022-08-09	48.095	48.095	47.619	47.619	46.234	21,001
2022-08-08	48.000	48.000	48.000	48.000	46.604	4,200
2022-08-05	48.571	48.571	48.095	48.095	46.696	9,450
2022-08-04	47.619	47.905	47.238	47.905	46.511	55,650
2022-08-03	47.714	48.095	46.952	47.905	46.511	46,725
2022-08-02	46.762	47.619	46.381	47.619	46.234	11,602
2022-08-01	48.191	48.191	47.810	47.810	46.419	57,885
2022-07-29	46.286	48.095	46.286	48.095	46.696	51,878
2022-07-28	47.571	47.810	47.571	47.810	46.419	19,005
2022-07-27	47.286	48.095	47.286	47.571	46.188	28,350
2022-07-26	46.857	47.286	46.857	47.286	45.910	6,301
2022-07-25	47.238	47.238	46.857	47.238	45.864	10,942
2022-07-22	46.714	47.238	46.714	47.238	45.864	33,267
2022-07-21	46.762	47.286	46.619	47.286	45.910	14,700
2022-07-20	46.381	47.238	46.191	46.333	44.985	56,860
2022-07-19	46.476	47.048	46.143	47.048	45.679	17,851
2022-07-18	45.429	46.429	45.429	46.095	44.754	36,750
2022-07-15	45.333	46.191	44.857	45.857	44.523	29,453
2022-07-14	46.143	47.191	46.143	46.667	45.309	7,353
2022-07-13	45.286	47.524	45.286	46.762	45.402	36,839
2022-07-12	45.143	45.143	45.143	45.143	43.830	15,759
2022-07-11	47.619	48.191	47.619	47.714	46.326	7,351
2022-07-08	47.143	47.905	47.143	47.524	46.141	23,104
2022-07-07	48.952	48.952	47.619	48.000	46.604	46,201
2022-07-06	47.524	49.333	47.524	48.952	47.528	44,119
2022-07-05	49.048	49.333	47.524	47.905	46.511	69,308
2022-07-04	47.905	48.286	47.238	47.476	46.095	37,800
2022-07-01	48.381	48.381	46.667	47.048	45.679	34,345
2022-06-30	47.238	47.619	47.143	47.333	45.956	31,536
2022-06-29	47.476	48.571	47.476	48.095	46.696	30,502
2022-06-28	47.619	47.810	47.619	47.714	46.326	9,465
2022-06-27	48.095	48.952	48.095	48.381	46.974	86,400
2022-06-24	48.000	48.381	47.000	47.810	46.419	59,907
2022-06-23	47.619	48.095	46.810	47.143	45.772	91,351
2022-06-22	46.667	46.810	46.191	46.810	45.448	12,600
2022-06-21	46.143	48.000	46.143	47.714	46.326	88,203
2022-06-20	48.095	48.095	46.476	46.524	45.170	63,029
2022-06-17	51.429	51.429	47.524	48.095	46.696	85,050
2022-06-16	47.810	47.810	47.238	47.238	45.864	15,751
2022-06-15	45.333	48.095	45.333	47.810	46.419	67,693
2022-06-14	45.524	45.619	44.762	45.333	44.015	81,358
2022-06-13	46.667	46.714	45.762	45.810	44.477	112,383
2022-06-10	46.619	46.810	46.571	46.810	45.448	57,750
2022-06-09	46.667	46.762	46.667	46.762	45.402	40,110
2022-06-08	46.524	46.952	46.524	46.667	45.309	67,500
2022-06-07	46.762	46.810	46.667	46.667	45.309	97,442
2022-06-06	46.857	47.381	46.857	47.000	45.633	45,294
2022-06-02	47.619	47.619	47.143	47.191	45.818	66,426
2022-06-01	47.714	48.286	47.524	47.619	46.234	73,553
2022-05-31	48.000	48.095	47.619	48.095	46.696	103,404
2022-05-30	47.619	47.905	47.476	47.905	46.511	131,260
2022-05-27	47.238	47.429	47.191	47.429	46.049	122,957
2022-05-26	48.762	48.762	47.238	47.429	46.049	95,553
2022-05-25	47.381	47.524	47.286	47.429	46.049	61,951
2022-05-24	47.524	47.571	47.286	47.381	46.003	63,000
2022-05-23	48.286	48.286	47.143	47.524	46.141	22,063
2022-05-20	48.857	48.857	47.619	47.714	46.326	85,064
2022-05-19	48.667	48.667	47.524	47.571	46.188	57,794
2022-05-18	47.429	49.238	47.429	48.667	47.251	67,334

← NewerPage 18 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.