Formosa Oilseed Processing Co., Ltd. (TPE:1225)
Taiwan
· Delayed Price · Currency is TWD 32.85
+1.30 (4.12%)
Apr 29, 2026, 1:30 PM CST
TPE:1225 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 31.90 | 32.85 | 31.40 | 32.85 | 32.85 | 4.12% | 220,636 |
| Apr 28, 2026 | 31.35 | 31.70 | 31.30 | 31.55 | 31.55 | 0.64% | 822,648 |
| Apr 27, 2026 | 31.50 | 31.50 | 30.40 | 31.35 | 31.35 | -0.48% | 485,878 |
| Apr 24, 2026 | 31.25 | 31.65 | 31.20 | 31.50 | 31.50 | -0.94% | 133,516 |
| Apr 23, 2026 | 33.20 | 33.20 | 31.15 | 31.80 | 31.80 | -4.22% | 260,259 |
| Apr 22, 2026 | 33.50 | 33.50 | 33.15 | 33.20 | 33.20 | -0.45% | 147,211 |
| Apr 21, 2026 | 33.95 | 34.30 | 33.35 | 33.35 | 33.35 | -1.77% | 590,073 |
| Apr 20, 2026 | 33.85 | 34.35 | 33.50 | 33.95 | 33.95 | 1.95% | 544,464 |
| Apr 17, 2026 | 34.25 | 34.55 | 32.95 | 33.30 | 33.30 | -2.20% | 337,847 |
| Apr 16, 2026 | 34.10 | 34.25 | 33.80 | 34.05 | 34.05 | 1.04% | 173,783 |
| Apr 15, 2026 | 34.55 | 34.55 | 33.60 | 33.70 | 33.70 | -1.61% | 270,809 |
| Apr 14, 2026 | 34.00 | 34.45 | 33.35 | 34.25 | 34.25 | 1.93% | 611,025 |
| Apr 13, 2026 | 33.05 | 33.60 | 32.75 | 33.60 | 33.60 | 2.91% | 241,196 |
| Apr 10, 2026 | 33.10 | 33.20 | 32.55 | 32.65 | 32.65 | 0.62% | 214,974 |
| Apr 9, 2026 | 32.25 | 32.45 | 31.95 | 32.45 | 32.45 | 0.78% | 229,938 |
| Apr 8, 2026 | 33.05 | 33.05 | 32.10 | 32.20 | 32.20 | -2.13% | 224,513 |
| Apr 7, 2026 | 32.25 | 33.90 | 32.25 | 32.90 | 32.90 | 3.13% | 474,700 |
| Apr 2, 2026 | 31.60 | 31.95 | 31.25 | 31.90 | 31.90 | 0.79% | 101,574 |
| Apr 1, 2026 | 31.30 | 32.40 | 31.30 | 31.65 | 31.65 | 1.12% | 159,612 |
| Mar 31, 2026 | 31.80 | 32.00 | 31.10 | 31.30 | 31.30 | -1.73% | 173,309 |
| Mar 30, 2026 | 32.30 | 32.30 | 31.65 | 31.85 | 31.85 | -1.39% | 193,876 |
| Mar 27, 2026 | 33.00 | 33.45 | 32.25 | 32.30 | 32.30 | -1.37% | 327,552 |
| Mar 26, 2026 | 32.00 | 32.75 | 32.00 | 32.75 | 32.75 | 3.97% | 484,459 |
| Mar 25, 2026 | 32.00 | 32.00 | 31.40 | 31.50 | 31.50 | -0.63% | 131,393 |
| Mar 24, 2026 | 31.55 | 31.95 | 31.35 | 31.70 | 31.70 | 0.63% | 215,214 |
| Mar 23, 2026 | 32.05 | 32.55 | 31.40 | 31.50 | 31.50 | -1.41% | 400,121 |
| Mar 20, 2026 | 31.05 | 32.05 | 31.05 | 31.95 | 31.95 | 2.90% | 303,926 |
| Mar 19, 2026 | 31.55 | 31.55 | 31.05 | 31.05 | 31.05 | -0.48% | 113,439 |
| Mar 18, 2026 | 31.30 | 31.30 | 30.65 | 31.20 | 31.20 | 0.65% | 149,716 |
| Mar 17, 2026 | 31.45 | 31.65 | 31.00 | 31.00 | 31.00 | -1.27% | 226,394 |
| Mar 16, 2026 | 32.60 | 32.60 | 31.40 | 31.40 | 31.40 | -3.53% | 276,526 |
| Mar 13, 2026 | 33.80 | 33.80 | 32.25 | 32.55 | 32.55 | -0.76% | 538,314 |
| Mar 12, 2026 | 31.80 | 32.95 | 31.80 | 32.80 | 32.80 | 3.31% | 602,270 |
| Mar 11, 2026 | 32.10 | 32.85 | 31.55 | 31.75 | 31.75 | -0.94% | 502,701 |
| Mar 10, 2026 | 33.70 | 34.45 | 31.50 | 32.05 | 32.05 | -6.42% | 1,344,499 |
| Mar 9, 2026 | 33.70 | 36.00 | 33.70 | 34.25 | 34.25 | 4.42% | 2,113,081 |
| Mar 6, 2026 | 31.10 | 32.90 | 30.70 | 32.80 | 32.80 | 4.13% | 503,859 |
| Mar 5, 2026 | 32.65 | 32.85 | 31.50 | 31.50 | 31.50 | -2.33% | 421,459 |
| Mar 4, 2026 | 32.45 | 32.75 | 31.80 | 32.25 | 32.25 | 0.47% | 632,919 |
| Mar 3, 2026 | 32.80 | 34.20 | 31.30 | 32.10 | 32.10 | -1.53% | 1,363,870 |
| Mar 2, 2026 | 30.00 | 32.65 | 30.00 | 32.60 | 32.60 | 9.76% | 1,712,822 |
| Feb 26, 2026 | 29.45 | 29.80 | 29.30 | 29.70 | 29.70 | 1.02% | 338,721 |
| Feb 25, 2026 | 29.20 | 29.45 | 28.85 | 29.40 | 29.40 | 0.86% | 159,364 |
| Feb 24, 2026 | 29.20 | 29.20 | 29.00 | 29.15 | 29.15 | 0.52% | 103,805 |
| Feb 23, 2026 | 29.30 | 29.30 | 28.90 | 29.00 | 29.00 | 0.52% | 386,809 |
| 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 |
| Dec 1, 2025 | 30.40 | 30.45 | 30.15 | 30.30 | 30.30 | -0.49% | 126,942 |
| Nov 28, 2025 | 30.70 | 30.75 | 30.40 | 30.45 | 30.45 | -0.98% | 370,136 |
| Nov 27, 2025 | 30.70 | 30.90 | 30.40 | 30.75 | 30.75 | -0.49% | 110,932 |
| Nov 26, 2025 | 30.70 | 30.95 | 30.60 | 30.90 | 30.90 | 0.32% | 134,630 |
| Nov 25, 2025 | 30.45 | 30.95 | 30.45 | 30.80 | 30.80 | 0.98% | 31,381 |