Formosa Prosonic Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	2.720	2.740	2.700	2.730	1.283	119,600
2023-08-24	2.730	2.740	2.720	2.720	1.278	54,100
2023-08-23	2.720	2.730	2.710	2.720	1.278	54,200
2023-08-22	2.730	2.730	2.710	2.710	1.273	85,400
2023-08-21	2.680	2.740	2.680	2.730	1.283	240,900
2023-08-18	2.710	2.750	2.670	2.670	1.255	1,381,700
2023-08-17	2.630	2.640	2.620	2.640	1.241	188,500
2023-08-16	2.580	2.640	2.570	2.630	1.236	117,100
2023-08-15	2.610	2.610	2.580	2.590	1.217	154,500
2023-08-14	2.640	2.650	2.600	2.610	1.226	228,200
2023-08-11	2.600	2.640	2.600	2.640	1.241	213,700
2023-08-10	2.570	2.600	2.570	2.600	1.222	177,700
2023-08-09	2.590	2.590	2.570	2.570	1.208	57,000
2023-08-08	2.580	2.590	2.540	2.570	1.208	130,400
2023-08-07	2.560	2.580	2.560	2.580	1.212	43,000
2023-08-04	2.560	2.580	2.560	2.570	1.208	55,500
2023-08-03	2.550	2.570	2.550	2.570	1.208	76,900
2023-08-02	2.550	2.560	2.530	2.560	1.203	106,800
2023-08-01	2.590	2.590	2.530	2.550	1.198	166,400
2023-07-31	2.600	2.600	2.570	2.590	1.217	66,900
2023-07-28	2.570	2.600	2.560	2.590	1.217	78,800
2023-07-27	2.570	2.600	2.570	2.580	1.212	92,200
2023-07-26	2.620	2.620	2.570	2.570	1.208	176,400
2023-07-25	2.560	2.610	2.550	2.600	1.222	165,500
2023-07-24	2.590	2.590	2.560	2.560	1.203	129,900
2023-07-21	2.590	2.600	2.540	2.590	1.217	153,000
2023-07-20	2.550	2.600	2.530	2.590	1.217	120,100
2023-07-18	2.600	2.600	2.530	2.550	1.198	201,900
2023-07-17	2.490	2.600	2.490	2.600	1.222	361,300
2023-07-14	2.420	2.490	2.400	2.490	1.170	307,800
2023-07-13	2.390	2.420	2.390	2.420	1.137	137,100
2023-07-12	2.370	2.410	2.370	2.380	1.118	223,100
2023-07-11	2.370	2.400	2.360	2.370	1.114	124,900
2023-07-10	2.380	2.430	2.350	2.370	1.114	282,500
2023-07-07	2.400	2.410	2.370	2.370	1.114	66,500
2023-07-06	2.410	2.440	2.390	2.400	1.128	116,100
2023-07-05	2.420	2.450	2.420	2.420	1.137	294,000
2023-07-04	2.370	2.430	2.370	2.420	1.137	280,900
2023-07-03	2.350	2.370	2.350	2.350	1.104	220,700
2023-06-30	2.360	2.370	2.320	2.350	1.104	396,400
2023-06-28	2.380	2.380	2.360	2.370	1.114	185,800
2023-06-27	2.400	2.400	2.370	2.380	1.118	149,100
2023-06-26	2.410	2.410	2.390	2.390	1.123	32,300
2023-06-23	2.390	2.420	2.390	2.420	1.137	68,100
2023-06-22	2.390	2.400	2.380	2.380	1.118	236,800
2023-06-21	2.430	2.430	2.380	2.400	1.128	138,100
2023-06-20	2.420	2.430	2.410	2.410	1.132	73,500
2023-06-19	2.400	2.430	2.400	2.420	1.137	23,100
2023-06-16	2.420	2.420	2.400	2.400	1.128	109,000
2023-06-15	2.450	2.450	2.410	2.410	1.132	209,500
2023-06-14	2.450	2.460	2.440	2.450	1.151	161,000
2023-06-13	2.450	2.480	2.430	2.440	1.147	390,500
2023-06-12	2.450	2.450	2.420	2.440	1.147	234,600
2023-06-09	2.420	2.450	2.410	2.450	1.151	171,500
2023-06-08	2.430	2.430	2.400	2.420	1.137	292,500
2023-06-07	2.410	2.430	2.410	2.410	1.132	206,300
2023-06-06	2.350	2.420	2.350	2.400	1.128	534,200
2023-06-02	2.360	2.380	2.340	2.350	1.104	319,300
2023-06-01	2.360	2.380	2.340	2.340	1.100	316,800
2023-05-31	2.350	2.380	2.350	2.370	1.114	225,200

← NewerPage 14 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.