Formosa Prosonic Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	2.870	2.890	2.850	2.870	1.349	400,900
2023-11-21	2.900	2.900	2.880	2.890	1.358	220,100
2023-11-20	2.910	2.920	2.850	2.900	1.363	378,000
2023-11-17	3.030	3.070	2.900	2.910	1.367	2,513,100
2023-11-16	2.970	2.980	2.940	2.940	1.382	374,000
2023-11-15	2.980	2.990	2.950	2.960	1.391	905,200
2023-11-14	2.920	2.960	2.920	2.950	1.386	262,900
2023-11-10	2.900	2.920	2.900	2.900	1.363	71,300
2023-11-09	2.900	2.920	2.900	2.910	1.367	71,400
2023-11-08	2.910	2.910	2.900	2.900	1.363	50,000
2023-11-07	2.910	2.920	2.880	2.920	1.372	139,300
2023-11-06	2.840	2.900	2.840	2.900	1.363	124,500
2023-11-03	2.860	2.860	2.820	2.830	1.330	211,500
2023-11-02	2.880	2.890	2.820	2.840	1.335	162,700
2023-11-01	2.850	2.900	2.850	2.870	1.349	189,900
2023-10-31	2.880	2.890	2.850	2.860	1.344	116,000
2023-10-30	2.890	2.890	2.860	2.870	1.349	128,200
2023-10-27	2.890	2.940	2.880	2.890	1.358	163,900
2023-10-26	2.910	2.910	2.880	2.890	1.358	105,300
2023-10-25	2.920	2.940	2.920	2.940	1.382	459,300
2023-10-24	2.840	2.910	2.800	2.910	1.367	242,900
2023-10-23	2.900	2.900	2.800	2.840	1.335	360,900
2023-10-20	2.900	2.920	2.880	2.900	1.363	254,500
2023-10-19	2.900	2.910	2.880	2.900	1.363	330,000
2023-10-18	2.870	2.920	2.870	2.910	1.367	819,200
2023-10-17	2.770	2.870	2.770	2.860	1.344	840,300
2023-10-16	2.740	2.760	2.730	2.750	1.292	148,900
2023-10-13	2.730	2.760	2.730	2.730	1.283	133,800
2023-10-12	2.710	2.750	2.710	2.740	1.288	180,900
2023-10-11	2.710	2.720	2.690	2.710	1.273	95,900
2023-10-10	2.700	2.710	2.660	2.710	1.273	422,100
2023-10-09	2.700	2.740	2.700	2.700	1.269	280,600
2023-10-06	2.690	2.720	2.690	2.700	1.269	197,100
2023-10-05	2.670	2.720	2.670	2.700	1.269	90,900
2023-10-04	2.700	2.710	2.650	2.650	1.245	555,700
2023-10-03	2.700	2.750	2.690	2.720	1.278	127,600
2023-10-02	2.770	2.790	2.670	2.680	1.259	508,200
2023-09-29	2.730	2.800	2.730	2.770	1.302	388,000
2023-09-27	2.770	2.850	2.700	2.720	1.278	706,500
2023-09-26	2.710	2.780	2.710	2.770	1.302	337,500
2023-09-25	2.690	2.710	2.680	2.710	1.273	103,600
2023-09-22	2.680	2.690	2.670	2.690	1.264	53,100
2023-09-21	2.660	2.680	2.650	2.680	1.259	90,900
2023-09-20	2.680	2.690	2.650	2.660	1.250	280,400
2023-09-19	2.690	2.690	2.680	2.680	1.259	57,100
2023-09-18	2.690	2.690	2.670	2.680	1.259	98,300
2023-09-15	2.670	2.690	2.670	2.680	1.259	85,600
2023-09-14	2.660	2.670	2.660	2.660	1.250	43,400
2023-09-13	2.650	2.660	2.650	2.660	1.250	54,300
2023-09-12	2.670	2.670	2.650	2.650	1.245	66,100
2023-09-11	2.660	2.690	2.650	2.670	1.255	130,700
2023-09-08	2.670	2.680	2.660	2.660	1.250	58,800
2023-09-07	2.650	2.680	2.650	2.680	1.259	102,600
2023-09-06	2.650	2.660	2.630	2.650	1.245	124,900
2023-09-05	2.660	2.660	2.650	2.650	1.245	152,200
2023-09-04	2.680	2.680	2.660	2.660	1.250	107,200
2023-09-01	2.710	2.710	2.670	2.680	1.259	116,400
2023-08-30	2.710	2.720	2.680	2.710	1.273	135,300
2023-08-29	2.710	2.710	2.690	2.710	1.273	64,000
2023-08-28	2.730	2.740	2.710	2.710	1.273	90,200

← NewerPage 13 of 21 · 1,232 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.