Formosa Prosonic Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-29	3.360	3.360	3.310	3.330	1.456	332,700
2022-11-25	3.380	3.390	3.330	3.360	1.469	261,300
2022-11-24	3.290	3.450	3.290	3.380	1.477	1,164,000
2022-11-23	3.280	3.320	3.250	3.280	1.434	311,700
2022-11-22	3.300	3.320	3.210	3.270	1.429	587,800
2022-11-21	3.250	3.340	3.200	3.280	1.434	1,606,600
2022-11-17	3.170	3.230	3.160	3.180	1.390	703,500
2022-11-16	3.130	3.180	3.120	3.180	1.390	304,800
2022-11-15	3.130	3.140	3.120	3.130	1.368	119,600
2022-11-14	3.150	3.150	3.130	3.140	1.373	129,100
2022-11-11	3.170	3.180	3.130	3.140	1.373	222,700
2022-11-10	3.000	3.120	3.000	3.120	1.364	195,000
2022-11-09	3.020	3.020	2.990	3.000	1.311	108,700
2022-11-08	3.000	3.030	2.980	3.020	1.320	43,000
2022-11-07	3.000	3.040	2.980	3.040	1.329	81,400
2022-11-04	3.020	3.020	2.970	3.000	1.311	174,000
2022-11-03	3.070	3.080	2.990	3.020	1.320	223,300
2022-11-02	3.080	3.120	3.070	3.100	1.355	85,500
2022-11-01	3.120	3.170	3.080	3.110	1.359	124,800
2022-10-31	3.140	3.180	3.140	3.150	1.377	228,100
2022-10-28	3.100	3.160	3.100	3.140	1.373	363,600
2022-10-27	3.160	3.160	3.090	3.100	1.355	96,800
2022-10-26	3.090	3.200	3.080	3.180	1.390	465,200
2022-10-25	3.000	3.100	3.000	3.090	1.351	352,700
2022-10-21	2.930	3.000	2.930	3.000	1.311	164,500
2022-10-20	2.980	2.980	2.930	2.930	1.281	10,400
2022-10-19	2.960	3.000	2.960	2.980	1.303	165,300
2022-10-18	2.940	2.960	2.920	2.950	1.290	128,100
2022-10-17	2.880	2.950	2.850	2.940	1.285	262,900
2022-10-14	2.860	2.900	2.850	2.890	1.263	369,900
2022-10-13	2.900	2.900	2.850	2.880	1.259	213,300
2022-10-12	2.930	2.940	2.870	2.900	1.268	263,100
2022-10-11	2.950	2.960	2.920	2.950	1.290	255,000
2022-10-07	2.980	2.990	2.960	2.970	1.298	66,800
2022-10-06	3.000	3.020	2.980	2.980	1.303	80,900
2022-10-05	3.000	3.010	2.970	3.000	1.311	113,500
2022-10-04	2.950	3.000	2.950	3.000	1.311	69,800
2022-10-03	2.980	2.980	2.950	2.950	1.290	64,200
2022-09-30	2.980	2.990	2.950	2.990	1.307	61,000
2022-09-29	3.010	3.010	2.970	2.980	1.303	30,300
2022-09-28	3.040	3.060	2.970	3.000	1.311	156,500
2022-09-27	2.970	3.050	2.960	3.040	1.329	191,300
2022-09-26	3.030	3.050	2.960	2.970	1.298	267,200
2022-09-23	3.060	3.060	3.030	3.030	1.324	72,200
2022-09-22	3.070	3.070	3.030	3.050	1.333	113,600
2022-09-21	3.110	3.110	3.080	3.080	1.346	49,600
2022-09-20	3.070	3.140	3.070	3.110	1.359	48,200
2022-09-19	3.110	3.110	3.070	3.070	1.342	200,700
2022-09-15	3.100	3.100	3.030	3.070	1.342	83,400
2022-09-14	3.070	3.100	3.010	3.100	1.355	224,100
2022-09-13	3.170	3.170	3.090	3.100	1.355	71,300
2022-09-12	3.180	3.180	3.080	3.110	1.359	138,300
2022-09-09	3.070	3.160	3.070	3.110	1.359	239,400
2022-09-08	3.040	3.080	3.010	3.060	1.338	86,000
2022-09-07	3.000	3.050	3.000	3.030	1.324	215,700
2022-09-06	3.000	3.060	3.000	3.040	1.329	93,800
2022-09-05	3.060	3.060	3.000	3.020	1.320	179,000
2022-09-02	3.130	3.130	3.050	3.060	1.338	103,500
2022-09-01	3.110	3.130	3.050	3.100	1.355	393,000
2022-08-30	3.080	3.130	3.080	3.130	1.368	320,100

← NewerPage 17 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.