Formosa Oilseed Processing Co., Ltd. (TPE:1225)
Taiwan · Delayed Price · Currency is TWD 25.05
+0.05 (0.20%)
Oct 28, 2026, 1:30 PM CST
TPE:1225 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 25.00 | 25.15 | 24.65 | 25.05 | 25.05 | 0.20% | 44,162 |
| Oct 27, 2026 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | 5.04% | 123,410 |
| Oct 22, 2026 | 24.10 | 24.10 | 23.80 | 23.80 | 23.80 | -0.83% | 59,854 |
| Oct 21, 2026 | 24.15 | 24.20 | 24.00 | 24.00 | 24.00 | -0.62% | 54,736 |
| Oct 20, 2026 | 24.30 | 24.35 | 24.10 | 24.15 | 24.15 | -1.63% | 66,327 |
| Oct 19, 2026 | 24.80 | 24.80 | 24.45 | 24.55 | 24.55 | -1.21% | 30,514 |
| Oct 16, 2026 | 24.75 | 25.00 | 24.75 | 24.85 | 24.85 | 0.40% | 22,552 |
| Oct 15, 2026 | 24.50 | 24.95 | 24.50 | 24.75 | 24.75 | 1.02% | 83,499 |
| Oct 14, 2026 | 24.90 | 25.25 | 24.50 | 24.50 | 24.50 | -1.41% | 46,693 |
| Oct 13, 2026 | 24.15 | 25.70 | 24.15 | 24.85 | 24.85 | 3.11% | 312,482 |
| Oct 12, 2026 | 23.85 | 24.35 | 23.85 | 24.10 | 24.10 | 0.42% | 12,176 |
| Oct 8, 2026 | 24.20 | 24.20 | 23.95 | 24.00 | 24.00 | -0.83% | 24,342 |
| Oct 7, 2026 | 23.65 | 24.20 | 23.60 | 24.20 | 24.20 | 2.76% | 62,896 |
| 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 |