Formosa Prosonic Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-01	3.000	3.050	2.990	3.020	1.320	483,800
2023-02-28	3.090	3.130	2.970	3.000	1.311	1,375,800
2023-02-27	3.170	3.170	3.080	3.080	1.346	789,500
2023-02-24	3.100	3.180	2.980	3.170	1.386	6,774,200
2023-02-23	3.530	3.550	3.450	3.450	1.508	685,400
2023-02-22	3.560	3.590	3.490	3.530	1.543	459,500
2023-02-21	3.540	3.590	3.530	3.570	1.561	274,700
2023-02-20	3.510	3.550	3.490	3.540	1.547	267,100
2023-02-17	3.640	3.640	3.510	3.520	1.539	571,800
2023-02-16	3.630	3.650	3.610	3.640	1.591	174,400
2023-02-15	3.660	3.690	3.610	3.640	1.591	295,300
2023-02-14	3.630	3.700	3.620	3.690	1.613	419,600
2023-02-13	3.630	3.640	3.580	3.630	1.587	194,900
2023-02-10	3.600	3.670	3.600	3.630	1.587	207,200
2023-02-09	3.600	3.640	3.580	3.610	1.578	379,400
2023-02-08	3.700	3.750	3.630	3.640	1.591	485,700
2023-02-07	3.590	3.700	3.580	3.700	1.617	999,200
2023-02-03	3.490	3.600	3.490	3.600	1.574	947,500
2023-02-02	3.470	3.500	3.460	3.470	1.517	296,600
2023-01-31	3.460	3.460	3.430	3.450	1.508	130,700
2023-01-30	3.480	3.500	3.450	3.460	1.512	301,000
2023-01-27	3.420	3.460	3.410	3.450	1.508	247,600
2023-01-26	3.410	3.460	3.410	3.410	1.491	188,700
2023-01-25	3.370	3.410	3.370	3.410	1.491	284,300
2023-01-20	3.350	3.380	3.350	3.350	1.464	148,200
2023-01-19	3.330	3.370	3.330	3.350	1.464	128,900
2023-01-18	3.320	3.360	3.310	3.330	1.456	260,300
2023-01-17	3.400	3.400	3.310	3.320	1.451	638,400
2023-01-16	3.390	3.490	3.390	3.400	1.486	636,300
2023-01-13	3.340	3.380	3.340	3.380	1.477	197,500
2023-01-12	3.320	3.360	3.320	3.340	1.460	318,600
2023-01-11	3.300	3.330	3.300	3.320	1.451	381,800
2023-01-10	3.300	3.300	3.280	3.300	1.442	183,400
2023-01-09	3.260	3.290	3.250	3.290	1.438	600,500
2023-01-06	3.220	3.250	3.220	3.250	1.421	87,000
2023-01-05	3.240	3.270	3.220	3.230	1.412	273,800
2023-01-04	3.230	3.240	3.220	3.220	1.408	191,700
2023-01-03	3.240	3.250	3.230	3.230	1.412	152,900
2022-12-30	3.240	3.260	3.230	3.230	1.412	235,700
2022-12-29	3.190	3.230	3.190	3.230	1.412	78,300
2022-12-28	3.250	3.250	3.170	3.190	1.394	340,600
2022-12-27	3.250	3.250	3.220	3.250	1.421	377,000
2022-12-23	3.270	3.270	3.250	3.260	1.425	65,300
2022-12-22	3.240	3.300	3.240	3.290	1.438	175,900
2022-12-21	3.290	3.290	3.240	3.240	1.416	168,700
2022-12-20	3.250	3.300	3.250	3.290	1.438	64,900
2022-12-19	3.260	3.310	3.250	3.250	1.421	115,800
2022-12-16	3.290	3.300	3.250	3.300	1.442	173,700
2022-12-15	3.340	3.340	3.300	3.310	1.447	73,100
2022-12-14	3.310	3.360	3.310	3.340	1.460	309,700
2022-12-13	3.250	3.340	3.230	3.330	1.456	423,900
2022-12-12	3.260	3.260	3.220	3.230	1.412	167,700
2022-12-09	3.230	3.260	3.230	3.260	1.425	195,100
2022-12-08	3.270	3.270	3.200	3.230	1.412	232,700
2022-12-07	3.290	3.320	3.270	3.270	1.429	142,600
2022-12-06	3.300	3.340	3.300	3.300	1.442	299,500
2022-12-05	3.350	3.360	3.280	3.340	1.460	435,200
2022-12-02	3.360	3.390	3.340	3.340	1.460	260,300
2022-12-01	3.350	3.390	3.340	3.370	1.473	1,149,800
2022-11-30	3.330	3.350	3.310	3.330	1.456	201,600

← NewerPage 16 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.