Formosa Oilseed Processing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	47.905	47.905	47.524	47.619	46.234	54,602
2022-05-16	47.905	48.191	47.619	47.905	46.511	55,650
2022-05-13	47.810	49.143	47.571	47.571	46.188	114,745
2022-05-12	49.238	49.429	46.810	47.714	46.326	153,426
2022-05-11	51.905	51.905	50.095	50.095	48.638	128,111
2022-05-10	50.762	52.191	50.667	51.905	50.395	39,947
2022-05-09	53.429	53.619	52.381	52.476	50.950	113,417
2022-05-06	54.571	54.571	53.810	54.286	52.707	92,612
2022-05-05	54.571	54.952	53.619	54.571	52.984	102,921
2022-05-04	54.571	55.143	54.381	54.476	52.891	61,065
2022-05-03	56.762	56.952	55.048	55.429	53.816	83,052
2022-04-29	57.619	58.667	55.333	55.714	54.094	243,727
2022-04-28	53.905	57.810	53.905	56.857	55.203	466,242
2022-04-27	53.429	54.667	52.381	53.619	52.059	134,576
2022-04-26	58.095	58.095	54.286	54.952	53.354	296,352
2022-04-25	58.571	60.476	53.333	54.476	52.891	580,693
2022-04-22	56.667	57.333	55.810	55.905	54.279	89,345
2022-04-21	59.429	59.619	56.191	56.667	55.018	179,644
2022-04-20	57.333	60.381	57.333	58.571	56.868	322,410
2022-04-19	56.191	57.905	56.191	57.333	55.665	66,684
2022-04-18	59.905	60.762	56.952	56.952	55.296	530,284
2022-04-15	57.143	59.905	56.857	58.476	56.775	522,222
2022-04-14	57.238	57.238	56.857	57.143	55.481	113,515
2022-04-13	56.667	57.524	56.571	57.238	55.573	107,100
2022-04-12	56.191	56.476	55.714	56.476	54.833	107,100
2022-04-11	55.524	56.191	55.143	55.905	54.279	119,701
2022-04-08	56.571	56.571	55.429	55.429	53.816	45,150
2022-04-07	55.238	56.000	55.238	55.524	53.909	69,303
2022-04-06	56.095	56.191	55.429	55.619	54.001	39,900
2022-04-01	55.714	55.714	54.762	55.429	53.816	73,502
2022-03-31	55.905	56.000	55.714	55.714	54.094	12,853
2022-03-30	54.952	56.191	54.857	56.191	54.556	51,452
2022-03-29	55.714	55.714	54.952	55.524	53.909	14,869
2022-03-28	54.381	55.714	54.381	55.714	54.094	29,505
2022-03-25	55.810	55.905	55.238	55.333	53.724	28,350
2022-03-24	56.191	56.191	55.238	55.238	53.631	23,323
2022-03-23	56.571	56.571	55.429	55.429	53.816	23,437
2022-03-22	55.524	55.810	55.524	55.619	54.001	14,811
2022-03-21	55.619	56.095	55.333	55.524	53.909	26,353
2022-03-18	55.905	57.048	55.524	55.619	54.001	66,151
2022-03-17	54.571	56.000	54.571	55.905	54.279	99,009
2022-03-16	54.857	54.857	53.429	54.191	52.614	76,651
2022-03-15	54.667	54.952	53.810	54.857	53.261	90,310
2022-03-14	54.952	55.238	54.762	55.143	53.539	88,815
2022-03-11	55.905	55.905	54.667	55.619	54.001	56,702
2022-03-10	56.000	56.000	55.333	55.619	54.001	141,760
2022-03-09	56.191	59.048	55.810	55.905	54.279	93,450
2022-03-08	56.000	56.571	54.762	55.810	54.186	136,552
2022-03-07	56.381	56.762	54.762	56.000	54.371	312,986
2022-03-04	57.333	57.333	56.381	56.952	55.296	166,257
2022-03-03	60.000	60.000	57.524	57.619	55.943	237,476
2022-03-02	59.524	60.286	59.524	59.905	58.162	222,663
2022-03-01	60.476	60.476	58.191	59.333	57.607	163,323
2022-02-25	57.143	59.905	57.143	57.619	55.943	130,211
2022-02-24	57.429	57.524	57.048	57.238	55.573	107,200
2022-02-23	57.048	57.524	57.048	57.429	55.758	53,886
2022-02-22	56.857	57.429	56.857	57.429	55.758	71,482
2022-02-21	56.762	57.524	56.762	57.524	55.850	69,766
2022-02-18	57.238	57.333	56.667	57.238	55.573	98,704
2022-02-17	56.381	57.524	56.381	57.238	55.573	141,020

← NewerPage 19 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.