Formosa Prosonic Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	1.400	1.480	1.400	1.440	0.784	1,747,500
2025-08-07	1.380	1.420	1.370	1.390	0.757	565,300
2025-08-06	1.390	1.420	1.340	1.380	0.752	1,168,800
2025-08-05	1.310	1.420	1.310	1.390	0.757	1,599,500
2025-08-04	1.260	1.320	1.220	1.310	0.713	1,219,800
2025-08-01	1.270	1.270	1.230	1.260	0.686	760,800
2025-07-31	1.210	1.290	1.200	1.270	0.692	1,439,600
2025-07-30	1.210	1.240	1.180	1.220	0.664	1,410,100
2025-07-29	1.310	1.310	1.180	1.210	0.659	2,629,200
2025-07-28	1.390	1.390	1.300	1.310	0.713	1,742,900
2025-07-25	1.440	1.440	1.390	1.400	0.762	669,300
2025-07-24	1.400	1.470	1.400	1.450	0.790	598,600
2025-07-23	1.380	1.420	1.370	1.400	0.762	518,300
2025-07-22	1.370	1.430	1.370	1.390	0.757	613,100
2025-07-21	1.390	1.400	1.350	1.380	0.752	1,120,900
2025-07-18	1.400	1.420	1.380	1.390	0.757	969,100
2025-07-17	1.450	1.450	1.390	1.400	0.762	1,207,700
2025-07-16	1.510	1.520	1.450	1.450	0.790	1,195,400
2025-07-15	1.540	1.550	1.520	1.530	0.833	468,600
2025-07-14	1.540	1.550	1.530	1.530	0.833	360,500
2025-07-11	1.540	1.580	1.540	1.540	0.839	330,000
2025-07-10	1.550	1.570	1.540	1.540	0.839	329,400
2025-07-09	1.540	1.560	1.540	1.550	0.844	108,300
2025-07-08	1.550	1.550	1.530	1.540	0.839	194,100
2025-07-07	1.580	1.580	1.540	1.560	0.850	257,800
2025-07-04	1.550	1.650	1.550	1.580	0.860	312,000
2025-07-03	1.530	1.580	1.530	1.550	0.844	498,600
2025-07-02	1.570	1.580	1.530	1.530	0.833	363,100
2025-07-01	1.580	1.590	1.570	1.570	0.855	115,200
2025-06-30	1.580	1.590	1.570	1.580	0.860	221,200
2025-06-26	1.570	1.600	1.560	1.580	0.860	236,300
2025-06-25	1.560	1.590	1.550	1.570	0.855	268,100
2025-06-24	1.540	1.580	1.530	1.550	0.844	330,500
2025-06-23	1.550	1.550	1.520	1.540	0.839	187,600
2025-06-20	1.530	1.570	1.530	1.570	0.855	418,700
2025-06-19	1.530	1.550	1.500	1.530	0.833	318,300
2025-06-18	1.500	1.570	1.500	1.530	0.833	836,900
2025-06-17	1.550	1.570	1.480	1.500	0.817	1,929,100
2025-06-16	1.600	1.600	1.550	1.560	0.850	1,057,500
2025-06-13	1.630	1.630	1.600	1.600	0.871	694,800
2025-06-12	1.700	1.700	1.630	1.640	0.893	1,123,900
2025-06-11	1.710	1.730	1.700	1.700	0.926	337,300
2025-06-10	1.720	1.720	1.700	1.710	0.931	382,300
2025-06-09	1.720	1.730	1.710	1.720	0.937	390,600
2025-06-06	1.740	1.750	1.720	1.730	0.942	423,800
2025-06-05	1.690	1.740	1.690	1.740	0.948	469,500
2025-06-04	1.690	1.720	1.690	1.700	0.926	354,700
2025-06-03	1.720	1.720	1.660	1.710	0.931	1,054,200
2025-05-30	1.810	1.810	1.690	1.730	0.942	2,384,700
2025-05-29	1.890	1.890	1.800	1.820	0.991	1,078,800
2025-05-28	1.900	1.900	1.890	1.890	1.029	664,900
2025-05-27	1.900	1.920	1.890	1.900	1.035	682,200
2025-05-26	2.000	2.000	1.880	1.890	1.029	2,709,100
2025-05-23	2.160	2.180	2.120	2.140	1.165	221,800
2025-05-22	2.190	2.190	2.150	2.160	1.176	166,900
2025-05-21	2.220	2.220	2.190	2.200	1.198	107,100
2025-05-20	2.220	2.250	2.210	2.210	1.204	70,800
2025-05-19	2.280	2.280	2.210	2.210	1.204	143,200
2025-05-16	2.340	2.340	2.260	2.290	1.247	143,400
2025-05-15	2.260	2.340	2.250	2.340	1.274	106,200

← NewerPage 6 of 21 · 1,233 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.