Formosa Prosonic Industries historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	1.080	1.150	1.070	1.140	1.140	1,084,200
2026-10-15	1.050	1.080	1.050	1.070	1.070	620,700
2026-10-14	1.050	1.060	1.040	1.050	1.050	91,600
2026-10-13	1.050	1.050	1.040	1.050	1.050	372,300
2026-10-12	1.060	1.070	1.050	1.050	1.050	320,800
2026-10-09	1.060	1.070	1.060	1.060	1.060	120,100
2026-10-08	1.070	1.080	1.060	1.060	1.060	229,000
2026-10-07	1.080	1.090	1.070	1.070	1.070	205,000
2026-10-06	1.070	1.090	1.070	1.080	1.080	221,800
2026-10-05	1.050	1.080	1.050	1.060	1.060	435,200
2026-10-02	1.020	1.070	1.010	1.050	1.050	712,800
2026-10-01	1.050	1.050	1.020	1.040	1.040	209,600
2026-09-30	1.060	1.060	1.050	1.050	1.050	104,600
2026-09-29	1.080	1.090	1.060	1.060	1.060	105,200
2026-09-28	1.090	1.100	1.070	1.080	1.080	264,900
2026-09-25	1.100	1.100	1.080	1.090	1.090	526,200
2026-09-24	1.080	1.100	1.080	1.090	1.090	388,500
2026-09-23	1.080	1.090	1.070	1.080	1.080	169,900
2026-09-22	1.120	1.120	1.080	1.080	1.080	234,700
2026-09-21	1.070	1.140	1.050	1.100	1.100	575,100
2026-09-18	1.090	1.090	1.070	1.070	1.070	399,900
2026-09-17	1.080	1.090	1.070	1.080	1.080	211,900
2026-09-16	1.080	1.080	1.080	1.080	1.080	0
2026-09-15	1.090	1.110	1.080	1.080	1.080	369,000
2026-09-14	1.130	1.130	1.080	1.100	1.100	514,700
2026-09-11	1.130	1.160	1.130	1.140	1.140	832,700
2026-09-10	1.130	1.140	1.090	1.130	1.130	1,439,500
2026-09-09	1.120	1.150	1.120	1.140	1.140	208,400
2026-09-08	1.120	1.140	1.100	1.120	1.120	308,000
2026-09-07	1.110	1.120	1.100	1.120	1.120	198,100
2026-09-04	1.120	1.130	1.120	1.120	1.120	171,200
2026-09-03	1.100	1.110	1.090	1.110	1.110	66,900
2026-09-02	1.120	1.130	1.080	1.100	1.100	237,000
2026-09-01	1.150	1.150	1.120	1.120	1.120	89,700
2026-08-31	1.150	1.150	1.150	1.150	1.150	0
2026-08-28	1.150	1.160	1.140	1.150	1.150	115,700
2026-08-27	1.180	1.180	1.150	1.150	1.150	144,400
2026-08-26	1.130	1.180	1.130	1.180	1.180	439,200
2026-08-25	1.130	1.130	1.130	1.130	1.130	0
2026-08-24	1.100	1.140	1.080	1.130	1.130	137,100
2026-08-21	1.130	1.140	1.100	1.100	1.100	144,700
2026-08-20	1.150	1.150	1.120	1.130	1.130	232,900
2026-08-19	1.180	1.180	1.140	1.150	1.150	182,600
2026-08-18	1.200	1.210	1.160	1.180	1.180	311,800
2026-08-17	1.210	1.210	1.200	1.210	1.210	246,100
2026-08-14	1.200	1.210	1.200	1.210	1.210	253,600
2026-08-13	1.210	1.220	1.200	1.200	1.200	284,400
2026-08-12	1.240	1.240	1.210	1.210	1.210	181,900
2026-08-11	1.220	1.250	1.220	1.240	1.240	528,400
2026-08-10	1.230	1.250	1.190	1.230	1.230	782,200
2026-08-07	1.200	1.240	1.190	1.200	1.200	1,297,700
2026-08-06	1.220	1.220	1.160	1.160	1.160	630,100
2026-08-05	1.190	1.250	1.190	1.220	1.220	2,697,700
2026-08-04	1.100	1.160	1.100	1.160	1.160	905,300
2026-08-03	1.070	1.110	1.070	1.110	1.110	504,300
2026-07-31	1.040	1.100	1.040	1.080	1.080	831,500
2026-07-30	1.020	1.040	1.020	1.040	1.040	164,200
2026-07-29	1.030	1.040	1.020	1.030	1.030	54,400
2026-07-28	1.020	1.030	1.020	1.030	1.030	88,300
2026-07-27	1.030	1.030	1.020	1.020	1.020	225,300

Page 1 of 5 · 253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-18	0.1000 MYR
2025-12-24	0.8000 MYR
2025-03-13	0.1800 MYR
2024-04-08	0.2300 MYR
2023-04-06	0.2100 MYR
2022-04-07	0.2000 MYR
2021-04-02	0.1400 MYR
2020-04-02	0.1100 MYR
2019-04-03	0.1000 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.