Formosa Prosonic Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	1.140	1.160	1.130	1.150	1.051	264,600
2026-01-30	1.150	1.160	1.140	1.150	1.051	411,300
2026-01-29	1.150	1.160	1.120	1.150	1.051	496,600
2026-01-28	1.160	1.160	1.130	1.150	1.051	748,900
2026-01-27	1.170	1.180	1.150	1.170	1.069	667,700
2026-01-26	1.200	1.200	1.150	1.170	1.069	675,300
2026-01-23	1.190	1.210	1.190	1.200	1.097	634,500
2026-01-22	1.180	1.200	1.170	1.200	1.097	446,300
2026-01-21	1.190	1.200	1.170	1.190	1.087	726,600
2026-01-20	1.220	1.250	1.180	1.190	1.087	1,141,100
2026-01-19	1.110	1.220	1.110	1.220	1.115	1,936,600
2026-01-16	1.080	1.120	1.080	1.110	1.014	933,900
2026-01-15	1.130	1.130	1.080	1.080	0.987	997,900
2026-01-14	1.110	1.120	1.110	1.120	1.023	326,900
2026-01-13	1.090	1.120	1.090	1.110	1.014	503,400
2026-01-12	1.080	1.090	1.060	1.080	0.987	399,700
2026-01-09	1.060	1.080	1.050	1.080	0.987	266,500
2026-01-08	1.050	1.090	1.040	1.060	0.969	699,400
2026-01-07	1.070	1.080	1.040	1.050	0.960	1,037,700
2026-01-06	1.080	1.100	1.060	1.070	0.978	878,300
2026-01-05	1.120	1.120	1.070	1.080	0.987	1,560,000
2026-01-02	1.140	1.140	1.100	1.120	1.023	480,100
2025-12-31	1.120	1.140	1.100	1.140	1.042	699,600
2025-12-30	1.140	1.140	1.120	1.120	1.023	472,800
2025-12-29	1.160	1.170	1.140	1.140	1.042	711,400
2025-12-26	1.210	1.210	1.160	1.160	1.060	1,006,900
2025-12-24	1.180	1.240	1.120	1.210	1.106	2,406,300
2025-12-23	1.990	2.000	1.970	1.980	1.078	1,796,400
2025-12-22	1.970	2.000	1.970	1.990	1.084	1,730,200
2025-12-19	1.960	1.970	1.950	1.970	1.073	792,400
2025-12-18	1.970	1.970	1.950	1.960	1.067	1,212,900
2025-12-17	1.970	1.970	1.950	1.970	1.073	764,300
2025-12-16	1.980	1.980	1.960	1.970	1.073	675,300
2025-12-15	1.990	1.990	1.970	1.980	1.078	776,700
2025-12-12	1.970	1.990	1.960	1.990	1.084	531,300
2025-12-11	1.970	1.970	1.950	1.970	1.073	510,700
2025-12-10	1.970	1.980	1.950	1.970	1.073	704,300
2025-12-09	1.950	1.980	1.940	1.970	1.073	509,000
2025-12-08	1.950	1.960	1.940	1.950	1.062	926,000
2025-12-05	1.990	2.000	1.970	1.980	1.078	827,000
2025-12-04	1.980	2.010	1.980	2.000	1.089	356,200
2025-12-03	2.020	2.020	1.980	1.980	1.078	1,186,600
2025-12-02	2.020	2.040	2.000	2.020	1.100	630,500
2025-12-01	2.050	2.050	2.010	2.010	1.095	800,600
2025-11-28	2.060	2.070	2.020	2.040	1.111	672,900
2025-11-27	2.070	2.070	2.030	2.050	1.116	967,900
2025-11-26	2.040	2.090	2.040	2.060	1.122	983,200
2025-11-25	1.990	2.100	1.980	2.030	1.106	2,960,300
2025-11-24	2.090	2.120	1.970	1.990	1.084	6,592,800
2025-11-21	2.040	2.040	1.970	2.040	1.111	4,072,800
2025-11-20	1.400	1.570	1.400	1.570	0.855	1,112,100
2025-11-19	1.390	1.410	1.370	1.400	0.762	234,300
2025-11-18	1.430	1.430	1.380	1.380	0.752	220,600
2025-11-17	1.400	1.430	1.400	1.430	0.779	132,100
2025-11-14	1.410	1.410	1.380	1.410	0.768	199,300
2025-11-13	1.410	1.410	1.390	1.410	0.768	64,800
2025-11-12	1.390	1.420	1.380	1.420	0.773	375,900
2025-11-11	1.390	1.390	1.380	1.390	0.757	348,300
2025-11-10	1.380	1.410	1.380	1.390	0.757	325,700
2025-11-07	1.430	1.430	1.380	1.380	0.752	1,039,400

← NewerPage 4 of 5 · 253 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.