Formosa Oilseed Processing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	56.095	56.667	55.143	56.667	55.018	231,092
2022-02-15	55.714	56.095	55.238	55.905	54.279	189,138
2022-02-14	54.857	55.524	54.191	55.238	53.631	228,963
2022-02-11	54.476	55.238	54.286	54.952	53.354	116,614
2022-02-10	53.429	55.524	53.143	54.952	53.354	259,428
2022-02-09	53.333	53.810	52.857	53.333	51.782	205,929
2022-02-08	52.857	52.952	52.191	52.857	51.319	162,750
2022-02-07	51.429	53.333	51.429	52.667	51.135	100,889
2022-01-26	51.048	51.524	50.762	51.524	50.025	74,551
2022-01-25	51.810	51.810	50.476	51.143	49.655	140,700
2022-01-24	52.381	52.381	50.952	51.810	50.302	182,809
2022-01-21	51.429	55.714	51.333	51.429	49.933	533,305
2022-01-20	51.048	51.238	50.476	51.238	49.748	39,925
2022-01-19	51.333	51.429	51.048	51.238	49.748	63,096
2022-01-18	51.429	51.619	50.381	51.619	50.117	86,174
2022-01-17	52.095	52.191	51.333	51.619	50.117	169,423
2022-01-14	51.905	52.191	51.810	52.095	50.580	99,893
2022-01-13	51.905	52.095	51.619	52.000	50.487	106,298
2022-01-12	51.429	52.000	51.429	51.714	50.210	110,292
2022-01-11	51.810	52.095	51.429	51.810	50.302	179,550
2022-01-10	50.667	51.810	50.476	51.810	50.302	128,791
2022-01-07	50.381	50.952	50.095	50.952	49.470	90,378
2022-01-06	50.286	50.381	50.000	50.381	48.915	65,297
2022-01-05	50.095	50.381	49.714	50.286	48.823	127,859
2022-01-04	50.095	50.476	49.714	49.714	48.268	71,400
2022-01-03	50.000	50.381	49.905	50.381	48.915	58,802
2021-12-30	49.714	50.191	49.619	50.191	48.730	61,097
2021-12-29	50.000	50.000	49.524	49.905	48.453	52,726
2021-12-28	49.619	49.714	49.429	49.714	48.268	57,819
2021-12-27	49.714	49.714	49.143	49.619	48.176	71,591
2021-12-24	49.429	49.619	49.048	49.619	48.176	61,259
2021-12-23	49.333	49.429	49.143	49.429	47.991	56,193
2021-12-22	49.048	49.333	49.048	49.333	47.898	58,800
2021-12-21	48.762	49.238	48.286	49.238	47.806	75,611
2021-12-20	48.857	48.857	48.095	48.762	47.343	65,205
2021-12-17	49.048	49.143	48.191	48.762	47.343	78,750
2021-12-16	48.952	48.952	48.381	48.857	47.436	34,713
2021-12-15	49.143	49.143	48.762	48.952	47.528	76,049
2021-12-14	48.667	49.429	48.667	49.143	47.713	54,600
2021-12-13	49.524	50.000	49.429	49.429	47.991	85,405
2021-12-10	48.667	50.000	48.667	49.143	47.713	173,250
2021-12-09	48.476	48.857	48.191	48.571	47.158	121,158
2021-12-08	47.905	48.952	47.714	48.191	46.789	77,056
2021-12-07	47.905	48.191	47.905	47.905	46.511	17,877
2021-12-06	47.905	47.905	47.619	47.905	46.511	22,052
2021-12-03	47.905	48.857	47.905	48.095	46.696	17,955
2021-12-02	48.095	48.381	47.905	47.905	46.511	30,451
2021-12-01	47.476	48.476	47.476	48.476	47.066	46,305
2021-11-30	48.000	48.095	47.571	47.905	46.511	95,550
2021-11-29	48.000	48.000	47.429	48.000	46.604	48,301
2021-11-26	48.571	48.571	47.810	48.000	46.604	117,601
2021-11-25	48.571	48.762	48.191	48.476	47.066	97,755
2021-11-24	47.619	48.000	47.619	48.000	46.604	34,651
2021-11-23	48.000	48.000	47.619	48.000	46.604	44,104
2021-11-22	48.095	48.571	47.810	48.000	46.604	53,862
2021-11-19	48.000	48.571	47.619	48.000	46.604	80,914
2021-11-18	47.476	48.476	47.476	48.000	46.604	127,693
2021-11-17	46.952	47.191	46.667	47.143	45.772	102,921
2021-11-16	46.476	47.238	46.476	47.000	45.633	87,181
2021-11-15	47.476	47.476	46.333	46.857	45.494	84,288

← NewerPage 20 of 21 · 1,215 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.