Formosa Prosonic Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-29	3.030	3.100	3.030	3.080	1.346	172,700
2022-08-26	3.200	3.250	3.110	3.110	1.359	247,100
2022-08-25	3.100	3.210	3.100	3.200	1.399	394,900
2022-08-24	3.110	3.120	3.100	3.100	1.355	312,300
2022-08-23	3.150	3.150	3.080	3.110	1.359	391,000
2022-08-22	3.180	3.210	3.150	3.150	1.377	249,000
2022-08-19	3.290	3.300	3.210	3.250	1.421	1,033,300
2022-08-18	3.140	3.150	3.110	3.130	1.368	251,100
2022-08-17	3.160	3.160	3.120	3.140	1.373	183,300
2022-08-16	3.170	3.300	3.160	3.160	1.381	668,700
2022-08-15	2.980	3.180	2.980	3.160	1.381	654,200
2022-08-12	2.980	2.990	2.970	2.980	1.303	16,600
2022-08-11	3.000	3.010	2.980	2.990	1.307	79,500
2022-08-10	2.980	2.980	2.900	2.950	1.290	105,800
2022-08-09	3.000	3.000	2.980	2.980	1.303	56,200
2022-08-08	3.000	3.010	2.950	3.010	1.316	45,700
2022-08-05	3.040	3.040	3.000	3.000	1.311	64,600
2022-08-04	3.000	3.050	2.990	3.030	1.324	190,000
2022-08-03	2.900	3.000	2.900	2.970	1.298	76,800
2022-08-02	3.020	3.020	2.910	2.920	1.276	194,100
2022-08-01	2.970	3.060	2.970	3.020	1.320	104,800
2022-07-29	2.940	3.040	2.940	2.960	1.294	313,900
2022-07-28	2.950	2.970	2.920	2.930	1.281	191,400
2022-07-27	2.870	2.920	2.860	2.920	1.276	136,200
2022-07-26	2.900	2.900	2.860	2.870	1.255	34,300
2022-07-25	2.900	2.900	2.850	2.860	1.250	36,300
2022-07-22	2.890	2.920	2.890	2.900	1.268	261,000
2022-07-21	2.810	2.880	2.810	2.860	1.250	173,900
2022-07-20	2.750	2.800	2.750	2.800	1.224	143,900
2022-07-19	2.700	2.730	2.670	2.720	1.189	67,900
2022-07-18	2.690	2.700	2.660	2.700	1.180	143,000
2022-07-15	2.670	2.690	2.660	2.660	1.163	115,200
2022-07-14	2.660	2.700	2.660	2.670	1.167	97,600
2022-07-13	2.670	2.690	2.660	2.670	1.167	49,000
2022-07-12	2.700	2.710	2.670	2.670	1.167	93,200
2022-07-08	2.710	2.730	2.700	2.700	1.180	96,800
2022-07-07	2.700	2.700	2.690	2.700	1.180	51,000
2022-07-06	2.710	2.730	2.670	2.680	1.171	78,600
2022-07-05	2.680	2.720	2.680	2.690	1.176	55,200
2022-07-04	2.710	2.790	2.660	2.680	1.171	178,600
2022-07-01	2.750	2.750	2.710	2.710	1.185	108,700
2022-06-30	2.760	2.760	2.730	2.730	1.193	85,000
2022-06-29	2.790	2.790	2.750	2.750	1.202	126,600
2022-06-28	2.800	2.800	2.740	2.780	1.215	115,800
2022-06-27	2.780	2.820	2.760	2.800	1.224	368,900
2022-06-24	2.700	2.750	2.700	2.730	1.193	149,500
2022-06-23	2.720	2.720	2.680	2.700	1.180	330,100
2022-06-22	2.750	2.760	2.720	2.720	1.189	92,600
2022-06-21	2.750	2.770	2.710	2.730	1.193	149,100
2022-06-20	2.780	2.780	2.640	2.750	1.202	1,055,200
2022-06-17	2.830	2.830	2.790	2.800	1.224	312,600
2022-06-16	2.850	2.900	2.820	2.840	1.241	207,800
2022-06-15	2.880	2.900	2.820	2.850	1.246	189,400
2022-06-14	2.840	2.900	2.810	2.880	1.259	420,500
2022-06-13	3.000	3.000	2.900	2.900	1.268	926,600
2022-06-10	3.110	3.110	3.040	3.050	1.333	606,700
2022-06-09	3.160	3.160	3.100	3.110	1.359	164,600
2022-06-08	3.130	3.160	3.120	3.120	1.364	153,100
2022-06-07	3.150	3.150	3.120	3.130	1.368	139,600
2022-06-03	3.160	3.200	3.150	3.150	1.377	402,200

← NewerPage 18 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.