Formosa Oilseed Processing Co., Ltd. (TPE:1225)
Taiwan · Delayed Price · Currency is TWD 31.35
+0.95 (3.13%)
Sep 12, 2025, 1:30 PM CST
TPE:1225 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 30.70 | 32.40 | 30.70 | 31.35 | 31.35 | 3.13% | 477,964 |
| Sep 11, 2025 | 30.75 | 30.75 | 30.25 | 30.40 | 30.40 | -0.98% | 150,291 |
| Sep 10, 2025 | 30.30 | 30.75 | 30.20 | 30.70 | 30.70 | 1.32% | 137,020 |
| Sep 9, 2025 | 30.30 | 30.55 | 30.10 | 30.30 | 30.30 | - | 101,662 |
| Sep 8, 2025 | 30.70 | 30.70 | 30.10 | 30.30 | 30.30 | -0.82% | 142,620 |
| Sep 5, 2025 | 30.25 | 30.55 | 30.05 | 30.55 | 30.55 | 0.83% | 65,489 |
| Sep 4, 2025 | 30.15 | 30.50 | 30.15 | 30.30 | 30.30 | 0.66% | 77,593 |
| Sep 3, 2025 | 30.10 | 30.30 | 30.05 | 30.10 | 30.10 | 0.17% | 92,658 |
| Sep 2, 2025 | 30.20 | 30.55 | 30.00 | 30.05 | 30.05 | -0.83% | 103,759 |
| Sep 1, 2025 | 30.80 | 30.80 | 30.20 | 30.30 | 30.30 | -2.10% | 195,327 |
| Aug 29, 2025 | 31.10 | 31.55 | 30.95 | 30.95 | 30.95 | -0.32% | 190,436 |
| Aug 28, 2025 | 31.00 | 31.35 | 30.85 | 31.05 | 31.05 | 0.16% | 128,307 |
| Aug 27, 2025 | 31.45 | 32.35 | 30.95 | 31.00 | 31.00 | -1.90% | 304,019 |
| Aug 26, 2025 | 30.55 | 31.75 | 30.55 | 31.60 | 31.60 | 3.10% | 310,651 |
| Aug 25, 2025 | 30.55 | 30.90 | 30.55 | 30.65 | 30.65 | 0.49% | 110,481 |
| Aug 22, 2025 | 30.55 | 30.70 | 30.35 | 30.50 | 30.50 | -1.13% | 94,321 |
| Aug 21, 2025 | 29.95 | 30.90 | 29.95 | 30.85 | 30.85 | 3.01% | 189,433 |
| Aug 20, 2025 | 30.15 | 30.35 | 29.75 | 29.95 | 29.95 | -1.16% | 186,107 |
| Aug 19, 2025 | 31.05 | 31.05 | 30.30 | 30.30 | 30.30 | -1.30% | 213,954 |
| Aug 18, 2025 | 30.65 | 31.25 | 30.60 | 30.70 | 30.70 | -0.32% | 206,535 |
| Aug 15, 2025 | 30.95 | 31.55 | 30.55 | 30.80 | 30.80 | -0.65% | 212,446 |
| Aug 14, 2025 | 31.30 | 31.50 | 31.00 | 31.00 | 31.00 | -0.96% | 191,287 |
| Aug 13, 2025 | 32.00 | 32.00 | 31.20 | 31.30 | 31.30 | -1.88% | 194,792 |
| Aug 12, 2025 | 31.75 | 32.20 | 31.50 | 31.90 | 31.90 | -0.78% | 117,802 |
| Aug 11, 2025 | 31.95 | 32.20 | 31.30 | 32.15 | 32.15 | -0.16% | 264,665 |
| Aug 8, 2025 | 31.90 | 32.25 | 31.75 | 32.20 | 32.20 | 0.63% | 173,627 |
| Aug 7, 2025 | 32.50 | 32.80 | 31.80 | 32.00 | 32.00 | -0.93% | 182,555 |
| Aug 6, 2025 | 32.10 | 32.30 | 31.80 | 32.30 | 32.30 | - | 100,416 |
| Aug 5, 2025 | 32.20 | 33.10 | 31.70 | 32.30 | 32.30 | 1.57% | 456,741 |
| Aug 4, 2025 | 31.05 | 31.80 | 30.90 | 31.80 | 31.80 | 2.09% | 297,807 |
| Aug 1, 2025 | 29.75 | 31.15 | 29.75 | 31.15 | 31.15 | 3.49% | 243,251 |
| Jul 31, 2025 | 30.20 | 30.40 | 30.05 | 30.10 | 30.10 | -0.17% | 79,884 |
| Jul 30, 2025 | 30.00 | 30.25 | 30.00 | 30.15 | 30.15 | 0.50% | 71,531 |
| Jul 29, 2025 | 30.20 | 30.20 | 29.75 | 30.00 | 30.00 | -1.32% | 151,756 |
| Jul 28, 2025 | 30.25 | 30.40 | 30.10 | 30.40 | 30.40 | 0.16% | 131,686 |
| Jul 25, 2025 | 30.00 | 30.40 | 30.00 | 30.35 | 30.35 | 1.34% | 97,720 |
| Jul 24, 2025 | 30.40 | 30.40 | 29.95 | 29.95 | 29.95 | -0.83% | 130,418 |
| Jul 23, 2025 | 30.00 | 30.40 | 29.95 | 30.20 | 30.20 | 1.34% | 173,191 |
| Jul 22, 2025 | 29.75 | 30.30 | 29.70 | 29.80 | 29.80 | 0.17% | 241,475 |
| Jul 21, 2025 | 30.15 | 30.15 | 29.75 | 29.75 | 29.75 | -0.83% | 177,129 |
| Jul 18, 2025 | 30.15 | 30.20 | 30.00 | 30.00 | 30.00 | -0.50% | 113,188 |
| Jul 17, 2025 | 29.95 | 30.35 | 29.95 | 30.15 | 30.15 | 0.84% | 99,802 |
| Jul 16, 2025 | 30.15 | 30.20 | 29.80 | 29.90 | 29.90 | -0.33% | 165,739 |
| Jul 15, 2025 | 29.75 | 30.20 | 29.75 | 30.00 | 30.00 | 0.84% | 120,441 |
| Jul 14, 2025 | 30.05 | 30.50 | 29.70 | 29.75 | 29.75 | -1.00% | 231,544 |
| Jul 11, 2025 | 30.15 | 30.30 | 29.90 | 30.05 | 30.05 | - | 134,984 |
| Jul 10, 2025 | 31.00 | 31.35 | 30.05 | 30.05 | 30.05 | -2.59% | 346,808 |
| Jul 9, 2025 | 29.55 | 31.05 | 29.55 | 30.85 | 30.85 | 4.05% | 325,103 |
| Jul 8, 2025 | 30.50 | 30.65 | 29.40 | 29.65 | 29.65 | -2.79% | 384,809 |
| Jul 7, 2025 | 31.15 | 31.20 | 30.40 | 30.50 | 30.50 | -2.71% | 320,875 |