Formosa Prosonic Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1.020	1.030	1.000	1.030	1.030	187,700
2026-07-23	1.020	1.030	1.010	1.030	1.030	104,900
2026-07-22	1.020	1.040	1.000	1.030	1.030	223,100
2026-07-21	1.020	1.050	1.020	1.040	1.040	189,500
2026-07-20	1.000	1.060	1.000	1.040	1.040	838,400
2026-07-17	0.950	0.980	0.950	0.980	0.980	262,900
2026-07-16	0.955	0.965	0.950	0.950	0.950	186,700
2026-07-15	0.925	0.960	0.925	0.950	0.950	165,300
2026-07-14	0.950	0.950	0.940	0.940	0.940	62,700
2026-07-13	0.955	0.965	0.955	0.955	0.955	569,300
2026-07-10	0.930	0.940	0.920	0.930	0.930	67,100
2026-07-09	0.900	0.940	0.900	0.940	0.940	233,900
2026-07-08	0.920	0.920	0.910	0.915	0.915	105,000
2026-07-07	0.925	0.925	0.920	0.920	0.920	29,400
2026-07-06	0.905	0.925	0.900	0.925	0.925	171,900
2026-07-03	0.915	0.915	0.905	0.915	0.915	119,200
2026-07-02	0.910	0.920	0.910	0.920	0.920	184,000
2026-07-01	0.900	0.910	0.890	0.910	0.910	174,300
2026-06-30	0.855	0.900	0.855	0.895	0.895	306,900
2026-06-29	0.830	0.865	0.825	0.855	0.855	315,400
2026-06-26	0.845	0.845	0.820	0.840	0.840	393,500
2026-06-25	0.885	0.885	0.845	0.845	0.845	733,000
2026-06-24	0.880	0.895	0.880	0.895	0.895	282,700
2026-06-23	0.890	0.895	0.880	0.885	0.885	213,100
2026-06-22	0.900	0.900	0.890	0.900	0.900	438,200
2026-06-19	0.900	0.905	0.900	0.900	0.900	273,200
2026-06-18	0.905	0.910	0.900	0.900	0.900	253,200
2026-06-17	0.905	0.905	0.905	0.905	0.905	0
2026-06-16	0.915	0.920	0.905	0.905	0.905	405,300
2026-06-15	0.930	0.930	0.915	0.915	0.915	249,200
2026-06-12	0.920	0.930	0.920	0.925	0.925	170,200
2026-06-11	0.930	0.930	0.920	0.925	0.925	406,900
2026-06-10	0.940	0.945	0.935	0.935	0.935	106,300
2026-06-09	0.945	0.945	0.940	0.940	0.940	119,500
2026-06-08	0.950	0.950	0.945	0.945	0.945	174,500
2026-06-05	0.955	0.960	0.950	0.955	0.955	369,900
2026-06-04	0.955	0.960	0.905	0.950	0.950	2,179,000
2026-06-03	0.975	0.975	0.950	0.955	0.955	1,145,800
2026-06-02	0.995	0.995	0.995	0.995	0.995	0
2026-06-01	0.995	0.995	0.995	0.995	0.995	0
2026-05-29	0.985	0.995	0.970	0.995	0.995	1,026,500
2026-05-28	0.980	0.985	0.975	0.980	0.980	130,400
2026-05-27	0.985	0.985	0.985	0.985	0.985	0
2026-05-26	0.985	0.985	0.980	0.985	0.985	84,800
2026-05-25	0.990	0.995	0.980	0.985	0.985	246,600
2026-05-22	0.980	0.990	0.980	0.990	0.990	98,500
2026-05-21	0.980	0.990	0.980	0.990	0.990	106,400
2026-05-20	0.985	0.990	0.975	0.990	0.990	224,400
2026-05-19	0.990	0.995	0.970	0.990	0.990	358,100
2026-05-18	0.990	0.995	0.970	0.990	0.990	416,900
2026-05-15	0.995	1.000	0.990	0.990	0.990	325,900
2026-05-14	0.995	1.000	0.995	0.995	0.995	140,500
2026-05-13	0.995	1.000	0.995	1.000	1.000	194,600
2026-05-12	1.000	1.000	0.995	0.995	0.995	295,100
2026-05-11	1.000	1.000	0.995	1.000	1.000	367,900
2026-05-08	1.010	1.010	0.995	1.000	1.000	912,500
2026-05-07	1.010	1.030	1.010	1.020	1.020	254,000
2026-05-06	1.010	1.020	1.000	1.020	1.020	181,800
2026-05-05	1.010	1.020	1.000	1.010	1.010	170,600
2026-05-04	1.010	1.010	1.000	1.010	1.010	270,800

← NewerPage 2 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.