Formosa Prosonic Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-21	3.040	3.060	3.040	3.040	1.429	401,000
2024-02-20	3.060	3.060	3.020	3.040	1.429	489,300
2024-02-19	3.070	3.080	3.050	3.070	1.443	288,100
2024-02-16	3.080	3.100	3.060	3.070	1.443	432,900
2024-02-15	3.050	3.080	3.050	3.070	1.443	277,000
2024-02-14	3.030	3.060	3.030	3.050	1.433	195,200
2024-02-13	3.000	3.060	3.000	3.050	1.433	287,100
2024-02-09	3.000	3.000	2.990	3.000	1.410	114,100
2024-02-08	2.980	3.000	2.980	3.000	1.410	89,000
2024-02-07	2.980	3.000	2.980	2.990	1.405	93,600
2024-02-06	2.980	3.010	2.980	2.990	1.405	139,200
2024-02-05	2.990	3.050	2.980	2.980	1.400	485,000
2024-02-02	2.940	2.980	2.940	2.980	1.400	158,000
2024-01-31	2.950	2.980	2.930	2.940	1.382	262,700
2024-01-30	2.960	2.960	2.930	2.960	1.391	240,000
2024-01-29	2.950	2.990	2.950	2.970	1.396	374,700
2024-01-26	2.880	2.960	2.880	2.950	1.386	458,000
2024-01-24	2.880	2.880	2.870	2.880	1.353	148,600
2024-01-23	2.880	2.890	2.870	2.880	1.353	257,600
2024-01-22	2.870	2.880	2.870	2.880	1.353	216,600
2024-01-19	2.880	2.880	2.860	2.860	1.344	133,300
2024-01-18	2.820	2.850	2.820	2.840	1.335	150,200
2024-01-17	2.870	2.870	2.800	2.820	1.325	936,800
2024-01-16	2.880	2.890	2.870	2.870	1.349	478,000
2024-01-15	2.880	2.880	2.860	2.870	1.349	178,600
2024-01-12	2.890	2.890	2.860	2.880	1.353	234,200
2024-01-11	2.890	2.890	2.870	2.890	1.358	160,400
2024-01-10	2.870	2.900	2.870	2.890	1.358	334,800
2024-01-09	2.900	2.900	2.870	2.870	1.349	537,900
2024-01-08	2.870	2.900	2.870	2.880	1.353	341,300
2024-01-05	2.860	2.900	2.840	2.870	1.349	959,500
2024-01-04	2.850	2.880	2.840	2.860	1.344	465,700
2024-01-03	2.840	2.860	2.840	2.850	1.339	281,900
2024-01-02	2.870	2.870	2.830	2.840	1.335	487,500
2023-12-29	2.870	2.890	2.850	2.870	1.349	169,100
2023-12-28	2.880	2.880	2.870	2.870	1.349	83,100
2023-12-27	2.850	2.880	2.850	2.880	1.353	182,900
2023-12-26	2.850	2.870	2.850	2.850	1.339	83,500
2023-12-22	2.830	2.850	2.830	2.850	1.339	75,500
2023-12-21	2.870	2.870	2.830	2.830	1.330	178,900
2023-12-20	2.880	2.880	2.860	2.860	1.344	106,600
2023-12-19	2.850	2.890	2.850	2.870	1.349	337,400
2023-12-18	2.840	2.880	2.820	2.850	1.339	501,400
2023-12-15	2.840	2.860	2.820	2.820	1.325	302,100
2023-12-14	2.780	2.850	2.780	2.840	1.335	373,600
2023-12-13	2.770	2.820	2.770	2.770	1.302	237,200
2023-12-12	2.770	2.790	2.760	2.770	1.302	182,700
2023-12-11	2.800	2.800	2.760	2.770	1.302	235,200
2023-12-08	2.760	2.780	2.750	2.770	1.302	348,800
2023-12-07	2.740	2.770	2.740	2.740	1.288	443,900
2023-12-06	2.790	2.820	2.730	2.740	1.288	860,900
2023-12-05	2.860	2.870	2.790	2.790	1.311	666,200
2023-12-04	2.880	2.910	2.850	2.850	1.339	525,500
2023-12-01	2.850	2.870	2.840	2.850	1.339	199,200
2023-11-30	2.810	2.860	2.810	2.860	1.344	105,200
2023-11-29	2.810	2.860	2.810	2.810	1.320	269,400
2023-11-28	2.830	2.840	2.810	2.810	1.320	117,300
2023-11-27	2.790	2.820	2.790	2.800	1.316	358,500
2023-11-24	2.810	2.810	2.750	2.770	1.302	1,623,300
2023-11-23	2.870	2.870	2.830	2.830	1.330	586,100

← NewerPage 12 of 21 · 1,235 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.