Formosa Oilseed Processing Co., Ltd. (TPE:1225)
Taiwan · Delayed Price · Currency is TWD 28.85
+0.15 (0.52%)
Feb 11, 2026, 1:30 PM CST
TPE:1225 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 28.70 | 28.95 | 28.45 | 28.85 | 28.85 | 0.52% | 103,033 |
| Feb 10, 2026 | 28.75 | 29.05 | 28.45 | 28.70 | 28.70 | 1.06% | 192,753 |
| Feb 9, 2026 | 28.20 | 28.55 | 28.20 | 28.40 | 28.40 | 0.71% | 278,501 |
| Feb 6, 2026 | 28.05 | 28.35 | 27.95 | 28.20 | 28.20 | -0.53% | 65,813 |
| Feb 5, 2026 | 28.95 | 28.95 | 28.05 | 28.35 | 28.35 | -1.39% | 177,116 |
| Feb 4, 2026 | 28.40 | 28.80 | 28.15 | 28.75 | 28.75 | 1.95% | 238,221 |
| Feb 3, 2026 | 28.25 | 28.35 | 27.95 | 28.20 | 28.20 | 0.89% | 94,593 |
| Feb 2, 2026 | 28.20 | 28.20 | 27.95 | 27.95 | 27.95 | -1.41% | 223,171 |
| Jan 30, 2026 | 28.45 | 28.45 | 28.00 | 28.35 | 28.35 | -0.18% | 122,308 |
| Jan 29, 2026 | 28.65 | 28.65 | 28.30 | 28.40 | 28.40 | -0.87% | 217,347 |
| Jan 28, 2026 | 28.70 | 28.70 | 28.45 | 28.65 | 28.65 | 0.35% | 63,103 |
| Jan 27, 2026 | 28.75 | 28.80 | 28.55 | 28.55 | 28.55 | -0.70% | 105,594 |
| Jan 26, 2026 | 28.45 | 28.80 | 28.45 | 28.75 | 28.75 | 1.05% | 176,079 |
| Jan 23, 2026 | 28.55 | 28.70 | 28.45 | 28.45 | 28.45 | -0.52% | 97,386 |
| Jan 22, 2026 | 28.75 | 28.85 | 28.45 | 28.60 | 28.60 | -0.52% | 95,405 |
| Jan 21, 2026 | 28.15 | 28.75 | 28.00 | 28.75 | 28.75 | 2.13% | 193,735 |
| Jan 20, 2026 | 28.30 | 28.30 | 28.15 | 28.15 | 28.15 | -0.53% | 70,420 |
| Jan 19, 2026 | 28.60 | 28.65 | 28.25 | 28.30 | 28.30 | -0.88% | 292,379 |
| Jan 16, 2026 | 28.65 | 28.95 | 28.50 | 28.55 | 28.55 | -0.35% | 182,004 |
| Jan 15, 2026 | 28.40 | 28.70 | 28.30 | 28.65 | 28.65 | 1.06% | 105,823 |
| Jan 14, 2026 | 28.30 | 28.50 | 28.15 | 28.35 | 28.35 | 0.53% | 124,610 |
| Jan 13, 2026 | 28.30 | 28.30 | 28.00 | 28.20 | 28.20 | -0.18% | 89,086 |
| Jan 12, 2026 | 28.10 | 28.35 | 27.85 | 28.25 | 28.25 | 1.25% | 110,343 |
| Jan 9, 2026 | 28.30 | 28.30 | 27.85 | 27.90 | 27.90 | -1.41% | 113,267 |
| Jan 8, 2026 | 28.05 | 28.35 | 28.05 | 28.30 | 28.30 | 0.89% | 67,656 |
| Jan 7, 2026 | 28.05 | 28.30 | 28.05 | 28.05 | 28.05 | - | 122,649 |
| Jan 6, 2026 | 28.20 | 28.40 | 27.85 | 28.05 | 28.05 | -1.23% | 357,672 |
| Jan 5, 2026 | 28.55 | 28.55 | 28.20 | 28.40 | 28.40 | -0.53% | 186,102 |
| Jan 2, 2026 | 28.55 | 28.95 | 28.40 | 28.55 | 28.55 | 0.18% | 111,463 |
| Dec 31, 2025 | 29.10 | 29.10 | 28.40 | 28.50 | 28.50 | -1.72% | 455,879 |
| Dec 30, 2025 | 29.35 | 29.35 | 28.95 | 29.00 | 29.00 | -1.02% | 101,789 |
| Dec 29, 2025 | 29.50 | 29.50 | 28.95 | 29.30 | 29.30 | - | 680,382 |
| Dec 26, 2025 | 29.30 | 29.30 | 29.20 | 29.30 | 29.30 | -0.17% | 48,774 |
| Dec 24, 2025 | 29.60 | 29.90 | 29.35 | 29.35 | 29.35 | -0.51% | 52,491 |
| Dec 23, 2025 | 29.65 | 29.65 | 29.30 | 29.50 | 29.50 | - | 58,146 |
| Dec 22, 2025 | 29.55 | 29.55 | 29.20 | 29.50 | 29.50 | - | 112,798 |
| Dec 19, 2025 | 29.55 | 29.75 | 29.50 | 29.50 | 29.50 | -0.17% | 44,821 |
| Dec 18, 2025 | 29.40 | 29.55 | 29.40 | 29.55 | 29.55 | 0.17% | 49,226 |
| Dec 17, 2025 | 29.75 | 29.90 | 29.50 | 29.50 | 29.50 | -0.51% | 131,370 |
| Dec 16, 2025 | 30.00 | 30.45 | 29.35 | 29.65 | 29.65 | -1.50% | 295,495 |
| Dec 15, 2025 | 30.05 | 30.15 | 30.00 | 30.10 | 30.10 | 0.17% | 32,870 |
| Dec 12, 2025 | 30.05 | 30.25 | 30.05 | 30.05 | 30.05 | - | 94,630 |
| Dec 11, 2025 | 30.10 | 30.30 | 30.00 | 30.05 | 30.05 | -0.50% | 79,326 |
| Dec 10, 2025 | 30.40 | 30.40 | 30.10 | 30.20 | 30.20 | - | 64,380 |
| Dec 9, 2025 | 30.40 | 30.40 | 30.05 | 30.20 | 30.20 | -0.82% | 42,822 |
| Dec 8, 2025 | 30.60 | 30.70 | 30.40 | 30.45 | 30.45 | -0.33% | 82,525 |
| 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 |