Formosa Oilseed Processing Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-12	47.524	47.524	46.667	47.143	45.772	132,510
2021-11-11	47.143	47.286	47.048	47.048	45.679	66,264
2021-11-10	47.381	47.714	47.143	47.333	45.956	52,190
2021-11-09	47.048	47.619	46.667	47.333	45.956	101,851
2021-11-08	47.143	47.143	46.952	47.143	45.772	63,222
2021-11-05	46.952	47.571	46.857	47.048	45.679	128,773
2021-11-04	48.381	48.381	47.524	47.714	46.326	102,973
2021-11-03	47.476	48.571	46.667	48.381	46.974	186,921
2021-11-02	47.810	48.667	46.667	47.143	45.772	279,485
2021-11-01	49.714	50.000	48.286	48.857	47.436	369,643
2021-10-29	49.143	49.905	48.952	49.333	47.898	153,643
2021-10-28	49.048	49.810	48.952	49.714	48.268	162,225
2021-10-27	51.714	51.714	48.952	49.048	47.621	930,747
2021-10-26	54.191	54.191	50.952	52.191	50.672	687,519
2021-10-25	52.381	56.191	52.191	53.048	51.504	1,044,151
2021-10-22	52.381	52.381	49.810	52.000	50.487	662,848
2021-10-21	48.571	51.048	48.571	50.952	49.470	624,750
2021-10-20	49.048	49.048	47.905	48.476	47.066	287,018
2021-10-19	48.857	48.857	47.810	48.476	47.066	220,941
2021-10-18	46.810	48.571	46.333	48.286	46.881	629,500
2021-10-15	47.905	47.905	46.476	46.619	45.263	170,168
2021-10-14	48.476	48.476	45.714	47.095	45.725	418,975

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.