Formosa Oilseed Processing Co., Ltd. (TPE:1225)
Taiwan · Delayed Price · Currency is TWD 30.50
-0.35 (-1.13%)
Aug 22, 2025, 2:36 PM CST
TPE:1225 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 4, 2025 | 32.50 | 32.80 | 31.10 | 31.35 | 31.35 | -2.94% | 430,582 |
| Jul 3, 2025 | 31.80 | 32.55 | 31.80 | 32.30 | 32.30 | 1.41% | 398,645 |
| Jul 2, 2025 | 32.30 | 32.45 | 31.60 | 31.85 | 31.85 | -1.39% | 385,184 |
| Jul 1, 2025 | 32.70 | 33.35 | 32.25 | 32.30 | 32.30 | -1.22% | 437,533 |
| Jun 30, 2025 | 33.40 | 34.30 | 32.70 | 32.70 | 32.70 | 0.31% | 945,730 |
| Jun 27, 2025 | 36.00 | 36.00 | 32.60 | 32.60 | 32.60 | -9.44% | 1,369,928 |
| Jun 26, 2025 | 38.55 | 39.00 | 36.00 | 36.00 | 36.00 | -8.40% | 1,918,144 |
| Jun 25, 2025 | 39.40 | 39.40 | 38.00 | 39.30 | 39.30 | 9.62% | 4,242,637 |
| Jun 24, 2025 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | 9.97% | 134,836 |
| Jun 23, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 9.95% | 260,892 |
| Jun 20, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - | - |
| Jun 19, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - | - |
| Jun 18, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - | - |
| Jun 17, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - | - |
| Jun 16, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - | - |