Formosa Prosonic Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	1.440	1.440	1.420	1.430	0.779	221,800
2025-11-05	1.420	1.440	1.420	1.440	0.784	242,900
2025-11-04	1.420	1.440	1.410	1.430	0.779	244,700
2025-11-03	1.440	1.440	1.410	1.420	0.773	195,500
2025-10-31	1.430	1.450	1.420	1.440	0.784	219,900
2025-10-30	1.400	1.430	1.400	1.410	0.768	701,600
2025-10-29	1.400	1.400	1.390	1.390	0.757	128,800
2025-10-28	1.400	1.400	1.380	1.400	0.762	259,300
2025-10-27	1.440	1.450	1.400	1.410	0.768	497,400
2025-10-24	1.450	1.460	1.420	1.430	0.779	214,300
2025-10-23	1.440	1.460	1.420	1.430	0.779	216,100
2025-10-22	1.470	1.480	1.440	1.450	0.790	203,800
2025-10-21	1.500	1.520	1.480	1.480	0.806	249,600
2025-10-17	1.550	1.550	1.480	1.500	0.817	363,000
2025-10-16	1.530	1.550	1.530	1.550	0.844	160,400
2025-10-15	1.560	1.560	1.530	1.530	0.833	82,600
2025-10-14	1.540	1.550	1.530	1.540	0.839	193,400
2025-10-13	1.550	1.560	1.530	1.540	0.839	336,300
2025-10-10	1.570	1.580	1.550	1.580	0.860	162,500
2025-10-09	1.570	1.580	1.560	1.580	0.860	159,400
2025-10-08	1.570	1.580	1.560	1.580	0.860	132,900
2025-10-07	1.620	1.620	1.560	1.580	0.860	506,200
2025-10-06	1.640	1.640	1.600	1.620	0.882	220,000
2025-10-03	1.650	1.670	1.620	1.630	0.888	794,100
2025-10-02	1.630	1.660	1.630	1.650	0.899	632,300
2025-10-01	1.660	1.660	1.610	1.630	0.888	330,800
2025-09-30	1.650	1.710	1.640	1.660	0.904	1,809,300
2025-09-29	1.600	1.650	1.590	1.640	0.893	776,200
2025-09-26	1.600	1.610	1.560	1.600	0.871	754,500
2025-09-25	1.550	1.620	1.540	1.600	0.871	1,788,800
2025-09-24	1.520	1.580	1.500	1.550	0.844	1,364,600
2025-09-23	1.510	1.560	1.490	1.510	0.822	1,577,400
2025-09-22	1.530	1.540	1.480	1.510	0.822	887,800
2025-09-19	1.660	1.660	1.510	1.520	0.828	2,363,100
2025-09-18	1.540	1.750	1.540	1.660	0.904	7,770,000
2025-09-17	1.320	1.490	1.300	1.450	0.790	1,585,400
2025-09-12	1.250	1.350	1.220	1.300	0.708	776,900
2025-09-11	1.250	1.260	1.240	1.260	0.686	174,900
2025-09-10	1.260	1.270	1.250	1.260	0.686	316,300
2025-09-09	1.260	1.280	1.260	1.260	0.686	296,100
2025-09-08	1.250	1.280	1.250	1.260	0.686	231,100
2025-09-04	1.270	1.280	1.250	1.260	0.686	298,400
2025-09-03	1.250	1.280	1.250	1.270	0.692	203,200
2025-09-02	1.270	1.270	1.240	1.250	0.681	384,200
2025-08-29	1.280	1.280	1.260	1.270	0.692	315,000
2025-08-28	1.280	1.290	1.270	1.280	0.697	241,000
2025-08-27	1.270	1.320	1.270	1.300	0.708	227,300
2025-08-26	1.310	1.310	1.270	1.270	0.692	528,300
2025-08-25	1.330	1.350	1.300	1.310	0.713	636,500
2025-08-22	1.420	1.420	1.320	1.350	0.735	2,511,000
2025-08-21	1.440	1.450	1.430	1.440	0.784	66,300
2025-08-20	1.450	1.450	1.420	1.440	0.784	557,500
2025-08-19	1.450	1.450	1.420	1.430	0.779	193,200
2025-08-18	1.430	1.440	1.420	1.430	0.779	164,000
2025-08-15	1.460	1.460	1.430	1.430	0.779	336,700
2025-08-14	1.500	1.510	1.460	1.460	0.795	380,400
2025-08-13	1.440	1.500	1.440	1.500	0.817	382,200
2025-08-12	1.450	1.460	1.430	1.440	0.784	603,800
2025-08-11	1.440	1.470	1.440	1.450	0.790	335,400
2025-08-08	1.400	1.480	1.400	1.440	0.784	1,747,500

← NewerPage 5 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.