Formosa Oilseed Processing Co., Ltd. (TPE:1225)
Taiwan · Delayed Price · Currency is TWD 30.70
+0.45 (1.49%)
Nov 6, 2025, 1:30 PM CST
TPE:1225 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 29.95 | 29.95 | 29.30 | 29.85 | - | -0.50% | 109,018 |
| Nov 4, 2025 | 30.40 | 30.40 | 30.00 | 30.00 | 30.00 | -1.15% | 99,525 |
| 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 29, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - | - |
| 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 | -0.79% | 1,622,695 |
| Sep 22, 2025 | 30.19 | 30.24 | 29.67 | 30.24 | 30.10 | 1.44% | 398,551 |
| Sep 19, 2025 | 30.62 | 30.62 | 29.62 | 29.81 | 29.68 | -1.71% | 243,528 |
| Sep 18, 2025 | 30.38 | 30.66 | 30.24 | 30.33 | 30.20 | - | 113,417 |
| Sep 17, 2025 | 30.62 | 31.00 | 30.28 | 30.33 | 30.20 | 0.17% | 318,006 |
| Sep 16, 2025 | 30.52 | 30.62 | 30.05 | 30.28 | 30.15 | -0.62% | 194,355 |
| Sep 15, 2025 | 30.14 | 30.71 | 29.72 | 30.47 | 30.34 | 2.52% | 326,362 |
| Sep 12, 2025 | 29.10 | 30.71 | 29.10 | 29.72 | 29.58 | 3.12% | 504,252 |
| Sep 11, 2025 | 29.15 | 29.15 | 28.67 | 28.82 | 28.69 | -0.96% | 158,557 |
| Sep 10, 2025 | 28.72 | 29.15 | 28.63 | 29.10 | 28.97 | 1.32% | 144,556 |
| Sep 9, 2025 | 28.72 | 28.96 | 28.53 | 28.72 | 28.59 | - | 107,253 |
| Sep 8, 2025 | 29.10 | 29.10 | 28.53 | 28.72 | 28.59 | -0.83% | 150,464 |
| Sep 5, 2025 | 28.67 | 28.96 | 28.48 | 28.96 | 28.83 | 0.84% | 69,090 |
| Sep 4, 2025 | 28.58 | 28.91 | 28.58 | 28.72 | 28.59 | 0.67% | 81,860 |
| Sep 3, 2025 | 28.53 | 28.72 | 28.48 | 28.53 | 28.40 | 0.18% | 97,754 |
| Sep 2, 2025 | 28.63 | 28.96 | 28.44 | 28.48 | 28.35 | -0.84% | 109,465 |
| Sep 1, 2025 | 29.19 | 29.19 | 28.63 | 28.72 | 28.59 | -2.11% | 206,070 |
| Aug 29, 2025 | 29.48 | 29.91 | 29.34 | 29.34 | 29.20 | -0.31% | 200,910 |
| Aug 28, 2025 | 29.38 | 29.72 | 29.24 | 29.43 | 29.29 | 0.17% | 135,363 |
| Aug 27, 2025 | 29.81 | 30.66 | 29.34 | 29.38 | 29.24 | -1.90% | 320,740 |
| Aug 26, 2025 | 28.96 | 30.09 | 28.96 | 29.95 | 29.81 | 3.10% | 327,736 |
| Aug 25, 2025 | 28.96 | 29.29 | 28.96 | 29.05 | 28.91 | 0.48% | 116,557 |