Formosa Prosonic Industries historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-07	3.410	3.530	3.410	3.520	1.458	1,065,200
2021-12-06	3.570	3.570	3.360	3.370	1.396	1,941,000
2021-12-02	3.650	3.670	3.440	3.570	1.478	1,760,500
2021-12-01	3.730	3.730	3.650	3.660	1.516	912,700
2021-11-30	3.780	3.860	3.710	3.750	1.553	624,000
2021-11-29	3.700	3.810	3.650	3.750	1.553	899,300
2021-11-26	3.850	3.850	3.630	3.740	1.549	1,684,700
2021-11-25	3.820	3.900	3.820	3.900	1.615	1,030,600
2021-11-24	3.900	3.900	3.820	3.850	1.594	994,200
2021-11-23	3.850	3.890	3.780	3.870	1.603	1,305,300
2021-11-22	4.010	4.010	3.840	3.870	1.603	763,500
2021-11-19	4.000	4.140	3.920	3.980	1.648	2,565,800
2021-11-18	3.720	3.800	3.720	3.800	1.574	813,700
2021-11-17	3.800	3.840	3.700	3.720	1.540	1,376,100
2021-11-16	3.740	3.850	3.740	3.810	1.578	1,128,500
2021-11-15	3.920	3.950	3.690	3.740	1.549	5,575,500
2021-11-12	4.380	4.380	3.900	3.960	1.640	5,642,600
2021-11-11	4.380	4.380	4.330	4.370	1.810	148,500
2021-11-10	4.400	4.400	4.350	4.380	1.814	189,400
2021-11-09	4.320	4.470	4.290	4.400	1.822	1,364,100
2021-11-08	4.320	4.360	4.280	4.320	1.789	740,300
2021-11-05	4.280	4.340	4.280	4.320	1.789	236,800
2021-11-03	4.350	4.350	4.250	4.280	1.772	322,800
2021-11-02	4.240	4.390	4.240	4.350	1.801	773,900
2021-11-01	4.340	4.340	4.180	4.250	1.760	1,094,100
2021-10-29	4.260	4.360	4.260	4.360	1.806	613,000
2021-10-28	4.250	4.400	4.230	4.260	1.764	1,055,700
2021-10-27	4.240	4.250	4.170	4.220	1.748	417,100
2021-10-26	4.280	4.310	4.200	4.240	1.756	381,400
2021-10-25	4.360	4.480	4.150	4.230	1.752	1,998,900
2021-10-22	4.200	4.330	4.200	4.320	1.789	717,000
2021-10-21	4.280	4.320	4.180	4.210	1.743	780,100
2021-10-20	4.140	4.310	4.140	4.250	1.760	1,853,800

← NewerPage 21 of 21 · 1,233 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.