Formosa Oilseed Processing Co., Ltd. (TPE:1225)
Taiwan · Delayed Price · Currency is TWD 30.55
+0.05 (0.16%)
At close: Dec 5, 2025
TPE:1225 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30.65 | 30.65 | 30.30 | 30.55 | 30.55 | 0.16% | 109,375 |
| Dec 4, 2025 | 30.50 | 30.70 | 30.45 | 30.50 | 30.50 | 0.83% | 112,428 |
| Dec 3, 2025 | 30.40 | 30.40 | 30.05 | 30.25 | 30.25 | 0.33% | 62,643 |
| Dec 2, 2025 | 30.40 | 30.40 | 30.00 | 30.15 | 30.15 | -0.50% | 175,446 |
| Dec 1, 2025 | 30.40 | 30.45 | 30.15 | 30.30 | 30.30 | -0.49% | 126,942 |
| Nov 28, 2025 | 30.70 | 30.75 | 30.40 | 30.45 | 30.45 | -0.98% | 370,136 |
| Nov 27, 2025 | 30.70 | 30.90 | 30.40 | 30.75 | 30.75 | -0.49% | 110,932 |
| Nov 26, 2025 | 30.70 | 30.95 | 30.60 | 30.90 | 30.90 | 0.32% | 134,630 |
| Nov 25, 2025 | 30.45 | 30.95 | 30.45 | 30.80 | 30.80 | 0.98% | 31,381 |
| Nov 24, 2025 | 30.70 | 30.70 | 30.45 | 30.50 | 30.50 | 0.16% | 32,167 |
| Nov 21, 2025 | 30.85 | 30.85 | 30.35 | 30.45 | 30.45 | -0.81% | 81,913 |
| Nov 20, 2025 | 30.65 | 31.00 | 30.35 | 30.70 | 30.70 | 1.49% | 151,121 |
| Nov 19, 2025 | 30.05 | 30.45 | 30.00 | 30.25 | 30.25 | 1.00% | 135,707 |
| Nov 18, 2025 | 30.40 | 30.90 | 29.80 | 29.95 | 29.95 | -1.48% | 163,582 |
| Nov 17, 2025 | 30.90 | 30.90 | 30.30 | 30.40 | 30.40 | -1.62% | 206,410 |
| Nov 14, 2025 | 31.05 | 31.15 | 30.85 | 30.90 | 30.90 | -0.48% | 134,695 |
| Nov 13, 2025 | 30.70 | 31.35 | 30.60 | 31.05 | 31.05 | 0.81% | 248,607 |
| Nov 12, 2025 | 30.25 | 30.95 | 30.25 | 30.80 | 30.80 | 1.82% | 115,251 |
| Nov 11, 2025 | 30.25 | 30.65 | 30.20 | 30.25 | 30.25 | -0.17% | 97,511 |
| Nov 10, 2025 | 31.25 | 31.25 | 30.15 | 30.30 | 30.30 | -2.42% | 297,961 |
| Nov 7, 2025 | 30.60 | 31.25 | 30.60 | 31.05 | 31.05 | 1.14% | 231,964 |
| Nov 6, 2025 | 30.25 | 31.00 | 30.25 | 30.70 | 30.70 | 1.49% | 216,358 |
| Nov 5, 2025 | 29.95 | 30.45 | 29.30 | 30.25 | 30.25 | 0.83% | 180,405 |
| Nov 4, 2025 | 30.40 | 30.40 | 30.00 | 30.00 | 30.00 | -1.15% | 101,275 |
| Nov 3, 2025 | 30.60 | 30.90 | 30.30 | 30.35 | 30.35 | -0.82% | 44,929 |
| Oct 31, 2025 | 30.15 | 30.70 | 29.95 | 30.60 | 30.60 | 1.66% | 131,673 |
| Oct 30, 2025 | 30.60 | 30.60 | 30.10 | 30.10 | 30.10 | -1.79% | 83,020 |
| Oct 29, 2025 | 30.85 | 30.85 | 30.50 | 30.65 | 30.65 | -0.33% | 149,166 |
| Oct 28, 2025 | 31.25 | 31.35 | 30.75 | 30.75 | 30.75 | -0.81% | 73,996 |
| Oct 27, 2025 | 31.10 | 31.25 | 30.65 | 31.00 | 31.00 | 0.98% | 162,684 |
| Oct 23, 2025 | 31.20 | 31.50 | 30.65 | 30.70 | 30.70 | -0.49% | 170,565 |
| Oct 22, 2025 | 30.50 | 30.95 | 30.50 | 30.85 | 30.85 | 0.49% | 96,348 |
| Oct 21, 2025 | 30.65 | 30.90 | 30.25 | 30.70 | 30.70 | 0.16% | 267,574 |
| Oct 20, 2025 | 30.50 | 30.65 | 30.15 | 30.65 | 30.65 | 0.82% | 112,805 |
| Oct 17, 2025 | 30.85 | 31.10 | 30.30 | 30.40 | 30.40 | -0.82% | 90,328 |
| Oct 16, 2025 | 30.90 | 31.10 | 30.45 | 30.65 | 30.65 | -0.81% | 158,498 |
| Oct 15, 2025 | 29.95 | 32.35 | 29.95 | 30.90 | 30.90 | 4.92% | 804,562 |
| Oct 14, 2025 | 29.95 | 30.40 | 29.45 | 29.45 | 29.45 | -1.67% | 191,624 |
| Oct 13, 2025 | 30.25 | 30.25 | 29.60 | 29.95 | 29.95 | -1.64% | 142,472 |
| Oct 9, 2025 | 30.65 | 30.85 | 30.40 | 30.45 | 30.45 | 0.33% | 191,087 |
| Oct 8, 2025 | 30.50 | 30.65 | 30.20 | 30.35 | 30.35 | - | 38,695 |
| Oct 7, 2025 | 30.10 | 30.80 | 30.10 | 30.35 | 30.35 | -0.33% | 189,041 |
| Oct 3, 2025 | 30.30 | 30.60 | 29.85 | 30.45 | 30.45 | 0.50% | 117,528 |
| Oct 2, 2025 | 31.35 | 31.35 | 30.25 | 30.30 | 30.30 | -2.10% | 339,615 |
| Oct 1, 2025 | 30.00 | 31.85 | 30.00 | 30.95 | 30.95 | 4.21% | 790,776 |
| Sep 30, 2025 | 29.35 | 29.70 | 28.75 | 29.70 | 29.70 | 2.59% | 159,735 |
| Sep 26, 2025 | 30.00 | 30.00 | 28.80 | 28.95 | 28.95 | -3.34% | 662,604 |
| Sep 25, 2025 | 29.85 | 30.35 | 29.85 | 29.95 | 29.95 | -0.17% | 212,481 |
| Sep 24, 2025 | 30.60 | 30.60 | 29.65 | 30.00 | 30.00 | - | 453,157 |
| Sep 23, 2025 | 30.33 | 30.90 | 29.86 | 30.00 | 29.87 | -0.78% | 1,622,695 |