Formosa Prosonic Industries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-02 | 3.190 | 3.200 | 3.160 | 3.160 | 1.381 | 164,800 |
| 2022-06-01 | 3.170 | 3.230 | 3.160 | 3.190 | 1.394 | 114,500 |
| 2022-05-31 | 3.180 | 3.250 | 3.160 | 3.170 | 1.386 | 131,100 |
| 2022-05-30 | 3.230 | 3.230 | 3.160 | 3.170 | 1.386 | 196,900 |
| 2022-05-27 | 3.260 | 3.260 | 3.210 | 3.240 | 1.416 | 130,400 |
| 2022-05-26 | 3.230 | 3.250 | 3.220 | 3.250 | 1.421 | 108,200 |
| 2022-05-25 | 3.230 | 3.250 | 3.210 | 3.220 | 1.408 | 52,400 |
| 2022-05-24 | 3.300 | 3.300 | 3.230 | 3.240 | 1.416 | 111,200 |
| 2022-05-23 | 3.280 | 3.330 | 3.240 | 3.300 | 1.442 | 234,000 |
| 2022-05-20 | 3.150 | 3.280 | 3.150 | 3.270 | 1.429 | 418,300 |
| 2022-05-19 | 3.160 | 3.180 | 3.130 | 3.180 | 1.390 | 162,200 |
| 2022-05-18 | 3.190 | 3.200 | 3.140 | 3.180 | 1.390 | 206,700 |
| 2022-05-17 | 3.200 | 3.210 | 3.160 | 3.190 | 1.394 | 393,700 |
| 2022-05-13 | 3.120 | 3.200 | 3.120 | 3.200 | 1.399 | 155,700 |
| 2022-05-12 | 3.160 | 3.170 | 3.100 | 3.140 | 1.373 | 368,900 |
| 2022-05-11 | 3.160 | 3.180 | 3.160 | 3.170 | 1.386 | 75,500 |
| 2022-05-10 | 3.160 | 3.190 | 3.130 | 3.160 | 1.381 | 227,700 |
| 2022-05-09 | 3.200 | 3.200 | 3.160 | 3.190 | 1.394 | 128,800 |
| 2022-05-06 | 3.150 | 3.220 | 3.150 | 3.210 | 1.403 | 206,700 |
| 2022-05-05 | 3.300 | 3.310 | 3.150 | 3.170 | 1.386 | 424,900 |
| 2022-04-29 | 3.200 | 3.280 | 3.200 | 3.250 | 1.421 | 224,600 |
| 2022-04-28 | 3.180 | 3.180 | 3.120 | 3.180 | 1.390 | 245,100 |
| 2022-04-27 | 3.150 | 3.180 | 3.100 | 3.150 | 1.377 | 333,500 |
| 2022-04-26 | 3.200 | 3.220 | 3.160 | 3.190 | 1.394 | 248,200 |
| 2022-04-25 | 3.270 | 3.270 | 3.160 | 3.160 | 1.381 | 928,000 |
| 2022-04-22 | 3.300 | 3.320 | 3.270 | 3.280 | 1.434 | 351,200 |
| 2022-04-21 | 3.300 | 3.320 | 3.280 | 3.320 | 1.451 | 336,800 |
| 2022-04-20 | 3.310 | 3.340 | 3.290 | 3.300 | 1.442 | 403,100 |
| 2022-04-18 | 3.370 | 3.400 | 3.290 | 3.290 | 1.438 | 733,400 |
| 2022-04-15 | 3.400 | 3.430 | 3.370 | 3.400 | 1.486 | 168,100 |
| 2022-04-14 | 3.420 | 3.460 | 3.410 | 3.420 | 1.495 | 122,800 |
| 2022-04-13 | 3.370 | 3.450 | 3.370 | 3.410 | 1.491 | 268,300 |
| 2022-04-12 | 3.370 | 3.380 | 3.290 | 3.370 | 1.473 | 425,500 |
| 2022-04-11 | 3.510 | 3.510 | 3.390 | 3.390 | 1.482 | 725,300 |
| 2022-04-08 | 3.520 | 3.540 | 3.510 | 3.520 | 1.539 | 91,300 |
| 2022-04-07 | 3.580 | 3.580 | 3.510 | 3.510 | 1.534 | 784,700 |
| 2022-04-06 | 3.840 | 3.840 | 3.790 | 3.800 | 1.574 | 620,900 |
| 2022-04-05 | 3.780 | 3.850 | 3.770 | 3.840 | 1.590 | 781,400 |
| 2022-04-04 | 3.780 | 3.790 | 3.760 | 3.760 | 1.557 | 228,600 |
| 2022-04-01 | 3.740 | 3.780 | 3.730 | 3.780 | 1.565 | 283,000 |
| 2022-03-31 | 3.750 | 3.760 | 3.710 | 3.750 | 1.553 | 113,200 |
| 2022-03-30 | 3.750 | 3.780 | 3.740 | 3.770 | 1.561 | 224,900 |
| 2022-03-29 | 3.710 | 3.760 | 3.700 | 3.750 | 1.553 | 323,000 |
| 2022-03-28 | 3.770 | 3.770 | 3.700 | 3.710 | 1.536 | 204,400 |
| 2022-03-25 | 3.730 | 3.790 | 3.730 | 3.770 | 1.561 | 364,200 |
| 2022-03-24 | 3.700 | 3.720 | 3.680 | 3.720 | 1.540 | 132,200 |
| 2022-03-23 | 3.710 | 3.740 | 3.700 | 3.720 | 1.540 | 380,700 |
| 2022-03-22 | 3.600 | 3.680 | 3.600 | 3.680 | 1.524 | 128,900 |
| 2022-03-21 | 3.600 | 3.700 | 3.580 | 3.640 | 1.507 | 374,000 |
| 2022-03-18 | 3.610 | 3.610 | 3.560 | 3.580 | 1.483 | 235,400 |
| 2022-03-17 | 3.560 | 3.610 | 3.540 | 3.580 | 1.483 | 528,000 |
| 2022-03-16 | 3.460 | 3.510 | 3.420 | 3.440 | 1.425 | 492,600 |
| 2022-03-15 | 3.480 | 3.480 | 3.370 | 3.380 | 1.400 | 313,100 |
| 2022-03-14 | 3.500 | 3.520 | 3.460 | 3.470 | 1.437 | 249,400 |
| 2022-03-11 | 3.470 | 3.520 | 3.400 | 3.480 | 1.441 | 393,600 |
| 2022-03-10 | 3.480 | 3.530 | 3.450 | 3.470 | 1.437 | 414,000 |
| 2022-03-09 | 3.270 | 3.450 | 3.270 | 3.430 | 1.420 | 514,700 |
| 2022-03-08 | 3.330 | 3.410 | 3.230 | 3.270 | 1.354 | 1,521,100 |
| 2022-03-07 | 3.510 | 3.510 | 3.360 | 3.370 | 1.396 | 1,378,100 |
| 2022-03-04 | 3.610 | 3.630 | 3.510 | 3.530 | 1.462 | 729,700 |
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.