Formosa Oilseed Processing Co., Ltd. (TPE:1225)
Taiwan · Delayed Price · Currency is TWD 23.55
-0.80 (-3.29%)
Oct 6, 2026, 1:30 PM CST
TPE:1225 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 24.15 | 24.20 | 23.55 | 23.55 | 23.55 | -3.29% | 149,519 |
| Oct 5, 2026 | 24.25 | 24.85 | 24.00 | 24.35 | 24.35 | 0.62% | 123,202 |
| Oct 2, 2026 | 24.20 | 24.25 | 24.20 | 24.20 | 24.20 | - | 35,120 |
| Oct 1, 2026 | 24.50 | 24.50 | 23.70 | 24.20 | 24.20 | -1.43% | 60,991 |
| Sep 30, 2026 | 24.30 | 25.50 | 24.30 | 24.55 | 24.55 | 0.61% | 37,924 |
| Sep 29, 2026 | 24.45 | 24.50 | 24.40 | 24.40 | 24.40 | -0.20% | 28,996 |
| Sep 24, 2026 | 24.65 | 24.65 | 24.45 | 24.45 | 24.45 | -0.81% | 10,595 |
| Sep 23, 2026 | 25.75 | 25.75 | 24.65 | 24.65 | 24.65 | 0.61% | 59,563 |
| Sep 22, 2026 | 24.80 | 24.80 | 24.50 | 24.50 | 24.50 | -1.21% | 15,123 |
| Sep 21, 2026 | 24.60 | 25.30 | 24.60 | 24.80 | 24.80 | 0.81% | 10,847 |
| Sep 18, 2026 | 25.00 | 25.05 | 24.60 | 24.60 | 24.60 | -1.60% | 80,338 |
| Sep 17, 2026 | 24.70 | 25.10 | 24.65 | 25.00 | 25.00 | 1.63% | 112,556 |
| Sep 16, 2026 | 25.40 | 25.40 | 24.60 | 24.60 | 24.60 | -0.20% | 96,157 |
| Sep 15, 2026 | 24.50 | 25.15 | 24.50 | 24.65 | 24.65 | -1.20% | 43,572 |
| Sep 14, 2026 | 24.30 | 25.05 | 24.10 | 24.95 | 24.95 | 2.67% | 122,021 |
| Sep 11, 2026 | 24.15 | 24.35 | 24.10 | 24.30 | 24.30 | -0.21% | 45,942 |
| Sep 10, 2026 | 24.30 | 24.75 | 24.20 | 24.35 | 24.35 | -1.02% | 77,967 |
| Sep 9, 2026 | 25.00 | 25.00 | 24.35 | 24.60 | 24.60 | -1.80% | 129,383 |
| Sep 8, 2026 | 25.00 | 25.45 | 25.00 | 25.05 | 25.05 | 0.20% | 41,514 |
| Sep 7, 2026 | 25.35 | 25.50 | 24.95 | 25.00 | 25.00 | - | 106,298 |
| Sep 4, 2026 | 24.85 | 25.30 | 24.85 | 25.00 | 25.00 | 0.40% | 211,683 |
| Sep 3, 2026 | 25.15 | 25.55 | 24.90 | 24.90 | 24.90 | -0.99% | 165,778 |
| Sep 2, 2026 | 25.25 | 25.50 | 25.10 | 25.15 | 25.15 | -0.79% | 108,202 |
| Sep 1, 2026 | 25.65 | 26.00 | 25.25 | 25.35 | 25.35 | -1.36% | 225,779 |
| Aug 31, 2026 | 25.25 | 25.75 | 25.25 | 25.70 | 25.70 | 0.98% | 56,130 |
| Aug 28, 2026 | 26.40 | 26.40 | 25.35 | 25.45 | 25.45 | -1.55% | 294,386 |
| Aug 27, 2026 | 26.20 | 26.20 | 25.80 | 25.85 | 25.85 | -0.58% | 94,518 |
| Aug 26, 2026 | 25.05 | 27.00 | 25.05 | 26.00 | 26.00 | 5.48% | 357,811 |
| Aug 25, 2026 | 24.65 | 25.15 | 24.65 | 24.65 | 24.65 | - | 31,582 |
| Aug 24, 2026 | 24.75 | 25.10 | 24.55 | 24.65 | 24.65 | -0.40% | 36,875 |
| Aug 21, 2026 | 24.55 | 24.75 | 24.50 | 24.75 | 24.75 | 1.02% | 40,898 |
| Aug 20, 2026 | 24.00 | 24.50 | 24.00 | 24.50 | 24.50 | 2.08% | 42,287 |
| Aug 19, 2026 | 24.30 | 24.30 | 23.95 | 24.00 | 24.00 | -1.23% | 56,069 |
| Aug 18, 2026 | 24.40 | 24.50 | 24.30 | 24.30 | 24.30 | -1.82% | 61,595 |
| Aug 17, 2026 | 24.60 | 24.75 | 24.50 | 24.75 | 24.75 | - | 32,355 |
| Aug 14, 2026 | 24.80 | 24.80 | 24.50 | 24.75 | 24.75 | -0.20% | 74,747 |
| Aug 13, 2026 | 24.55 | 25.30 | 24.55 | 24.80 | 24.80 | -0.40% | 73,755 |
| Aug 12, 2026 | 25.25 | 25.25 | 24.65 | 24.90 | 24.90 | 1.22% | 70,872 |
| Aug 11, 2026 | 25.00 | 25.35 | 24.40 | 24.60 | 24.60 | -1.60% | 129,125 |
| Aug 10, 2026 | 24.30 | 25.15 | 24.20 | 25.00 | 25.00 | 3.31% | 141,089 |
| Aug 7, 2026 | 23.75 | 24.70 | 23.75 | 24.20 | 24.20 | 2.11% | 218,607 |
| Aug 6, 2026 | 24.35 | 24.35 | 23.55 | 23.70 | 23.70 | -2.27% | 212,931 |
| Aug 5, 2026 | 23.90 | 24.40 | 23.90 | 24.25 | 24.25 | 1.46% | 118,594 |
| Aug 4, 2026 | 24.35 | 24.35 | 23.75 | 23.90 | 23.90 | -3.24% | 317,438 |
| Aug 3, 2026 | 25.80 | 25.80 | 24.70 | 24.70 | 24.70 | -4.26% | 322,667 |
| Jul 31, 2026 | 26.50 | 26.55 | 25.65 | 25.80 | 25.80 | -1.71% | 383,732 |
| Jul 30, 2026 | 27.30 | 27.30 | 26.20 | 26.25 | 26.25 | -3.49% | 467,781 |
| Jul 29, 2026 | 27.10 | 27.25 | 26.45 | 27.20 | 27.20 | 1.87% | 270,404 |
| Jul 28, 2026 | 26.55 | 26.70 | 26.10 | 26.70 | 26.70 | 0.19% | 128,463 |
| Jul 27, 2026 | 26.65 | 26.75 | 26.10 | 26.65 | 26.65 | - | 116,829 |