Formosa Oilseed Processing Co., Ltd. - 1225.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	30	28.95	28.95	30	28.8	662,604
September 25, 2025	29.85	29.95	29.95	30.35	29.85	212,481
September 24, 2025	30.6	30	30	30.6	29.65	453,157
September 23, 2025	30.33	30	29.87	30.9	29.86	1.62M
September 22, 2025	30.19	30.24	30.1	30.24	29.67	398,551
September 19, 2025	30.62	29.81	29.68	30.62	29.62	243,528
September 18, 2025	30.38	30.33	30.2	30.66	30.24	113,417
September 17, 2025	30.62	30.33	30.2	31	30.28	318,006
September 16, 2025	30.52	30.28	30.15	30.62	30.05	194,355
September 15, 2025	30.14	30.47	30.34	30.71	29.72	326,362
September 12, 2025	29.1	29.72	29.58	30.71	29.1	504,252
September 11, 2025	29.15	28.82	28.69	29.15	28.67	158,557
September 10, 2025	28.72	29.1	28.97	29.15	28.63	144,556
September 09, 2025	28.72	28.72	28.59	28.96	28.53	107,253
September 08, 2025	29.1	28.72	28.59	29.1	28.53	150,464
September 05, 2025	28.67	28.96	28.83	28.96	28.48	69,090
September 04, 2025	28.58	28.72	28.59	28.91	28.58	81,860
September 03, 2025	28.53	28.53	28.4	28.72	28.48	97,754
September 02, 2025	28.63	28.48	28.36	28.96	28.44	109,465
September 01, 2025	29.19	28.72	28.59	29.19	28.63	206,070
August 29, 2025	29.48	29.34	29.21	29.91	29.34	200,910
August 28, 2025	29.38	29.43	29.3	29.72	29.24	135,363
August 27, 2025	29.81	29.38	29.25	30.66	29.34	320,740
August 26, 2025	28.96	29.95	29.82	30.09	28.96	327,736
August 25, 2025	28.96	29.05	28.92	29.29	28.96	116,557
August 22, 2025	28.96	28.91	28.78	29.1	28.77	99,508
August 21, 2025	28.39	29.24	29.11	29.29	28.39	199,851
August 20, 2025	28.58	28.39	28.26	28.77	28.2	196,342
August 19, 2025	29.43	28.72	28.59	29.43	28.72	225,721
August 18, 2025	29.05	29.1	28.97	29.62	29	217,894
August 15, 2025	29.34	29.19	29.07	29.91	28.96	224,130
August 14, 2025	29.67	29.38	29.25	29.86	29.38	201,807
August 13, 2025	30.33	29.67	29.54	30.33	29.57	205,505
August 12, 2025	30.09	30.24	30.1	30.52	29.86	124,281
August 11, 2025	30.28	30.47	30.34	30.52	29.67	279,221
August 08, 2025	30.24	30.52	30.39	30.57	30.09	183,176
August 07, 2025	30.81	30.33	30.2	31.09	30.14	192,595
August 06, 2025	30.43	30.62	30.48	30.62	30.14	105,938
August 05, 2025	30.52	30.62	30.48	31.37	30.05	481,861
August 04, 2025	29.43	30.14	30.01	30.14	29.29	314,186
August 01, 2025	28.2	29.53	29.4	29.53	28.2	256,629
July 31, 2025	28.63	28.53	28.4	28.82	28.48	84,277
July 30, 2025	28.44	28.58	28.45	28.67	28.44	75,465
July 29, 2025	28.63	28.44	28.31	28.63	28.2	160,102
July 28, 2025	28.67	28.82	28.69	28.82	28.53	138,928
July 25, 2025	28.44	28.77	28.64	28.82	28.44	103,094
July 24, 2025	28.82	28.39	28.26	28.82	28.39	137,591
July 23, 2025	28.44	28.63	28.5	28.82	28.39	182,716
July 22, 2025	28.2	28.25	28.12	28.72	28.15	254,756
July 21, 2025	28.58	28.2	28.07	28.58	28.2	186,871
July 18, 2025	28.58	28.44	28.31	28.63	28.44	119,413
July 17, 2025	28.39	28.58	28.45	28.77	28.39	105,291
July 16, 2025	28.58	28.34	28.22	28.63	28.25	174,854
July 15, 2025	28.2	28.44	28.31	28.63	28.2	127,065
July 14, 2025	28.48	28.2	28.07	28.91	28.15	244,278
July 11, 2025	28.58	28.48	28.36	28.72	28.34	142,408
July 10, 2025	29.38	28.48	28.36	29.72	28.48	365,882
July 09, 2025	28.01	29.24	29.11	29.43	28.01	342,983
July 08, 2025	28.91	28.1	27.98	29.05	27.87	405,973
July 07, 2025	29.53	28.91	28.78	29.57	28.82	338,523

Formosa Oilseed Processing Co., Ltd. (1225.TW) TAI