Formosa Prosonic Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-04	3.610	3.630	3.510	3.530	1.462	729,700
2022-03-03	3.690	3.700	3.650	3.650	1.512	360,000
2022-03-02	3.670	3.730	3.630	3.640	1.507	614,900
2022-03-01	3.700	3.800	3.670	3.680	1.524	861,300
2022-02-28	3.810	3.840	3.670	3.680	1.524	748,100
2022-02-25	3.900	3.930	3.800	3.810	1.578	1,472,000
2022-02-24	3.800	3.930	3.660	3.780	1.565	1,110,300
2022-02-23	3.690	3.850	3.680	3.790	1.569	366,600
2022-02-22	3.680	3.750	3.600	3.670	1.520	389,700
2022-02-21	3.880	3.880	3.690	3.740	1.549	603,600
2022-02-18	3.850	3.980	3.820	3.870	1.603	755,200
2022-02-17	3.930	3.930	3.820	3.860	1.598	683,600
2022-02-16	3.850	3.970	3.850	3.950	1.636	1,656,500
2022-02-15	3.500	3.850	3.480	3.820	1.582	2,029,200
2022-02-14	3.590	3.590	3.480	3.500	1.449	585,100
2022-02-11	3.620	3.630	3.560	3.580	1.483	476,200
2022-02-10	3.510	3.660	3.500	3.640	1.507	476,600
2022-02-09	3.460	3.530	3.460	3.500	1.449	212,000
2022-02-08	3.520	3.540	3.440	3.460	1.433	458,500
2022-02-07	3.530	3.580	3.510	3.520	1.458	192,000
2022-02-04	3.460	3.540	3.450	3.520	1.458	111,300
2022-02-03	3.500	3.530	3.480	3.480	1.441	121,100
2022-01-31	3.430	3.500	3.430	3.480	1.441	94,200
2022-01-28	3.440	3.470	3.410	3.430	1.420	166,000
2022-01-27	3.460	3.460	3.400	3.440	1.425	212,700
2022-01-26	3.400	3.480	3.400	3.480	1.441	384,700
2022-01-25	3.440	3.460	3.380	3.380	1.400	408,200
2022-01-24	3.400	3.460	3.400	3.440	1.425	166,800
2022-01-21	3.480	3.480	3.400	3.410	1.412	227,200
2022-01-20	3.380	3.470	3.380	3.450	1.429	159,500
2022-01-19	3.440	3.440	3.380	3.380	1.400	298,600
2022-01-17	3.410	3.500	3.400	3.490	1.445	189,800
2022-01-14	3.500	3.500	3.400	3.410	1.412	885,600
2022-01-13	3.610	3.650	3.510	3.510	1.454	299,400
2022-01-12	3.540	3.630	3.530	3.600	1.491	206,700
2022-01-11	3.610	3.610	3.500	3.510	1.454	410,500
2022-01-10	3.650	3.690	3.600	3.610	1.495	370,000
2022-01-07	3.640	3.710	3.630	3.630	1.503	149,600
2022-01-06	3.700	3.700	3.610	3.630	1.503	363,900
2022-01-05	3.740	3.770	3.710	3.720	1.540	230,800
2022-01-04	3.800	3.810	3.760	3.770	1.561	211,700
2022-01-03	3.760	3.800	3.650	3.750	1.553	507,300
2021-12-31	3.700	3.790	3.680	3.750	1.553	779,300
2021-12-30	3.570	3.700	3.570	3.690	1.528	684,300
2021-12-29	3.580	3.590	3.540	3.570	1.478	275,900
2021-12-28	3.480	3.570	3.480	3.570	1.478	575,800
2021-12-27	3.450	3.480	3.430	3.470	1.437	91,800
2021-12-24	3.390	3.500	3.390	3.450	1.429	653,300
2021-12-23	3.420	3.430	3.370	3.390	1.404	460,000
2021-12-22	3.430	3.460	3.400	3.410	1.412	144,300
2021-12-21	3.370	3.440	3.370	3.390	1.404	326,900
2021-12-20	3.440	3.500	3.370	3.370	1.396	360,500
2021-12-17	3.510	3.520	3.450	3.450	1.429	992,100
2021-12-16	3.550	3.600	3.480	3.550	1.470	670,300
2021-12-15	3.490	3.550	3.490	3.550	1.470	379,200
2021-12-14	3.570	3.600	3.490	3.490	1.445	409,600
2021-12-13	3.580	3.620	3.560	3.610	1.495	248,300
2021-12-10	3.600	3.660	3.580	3.580	1.483	395,800
2021-12-09	3.520	3.650	3.520	3.600	1.491	748,100
2021-12-08	3.550	3.590	3.520	3.530	1.462	496,900

← NewerPage 20 of 21 · 1,236 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.