Formosa Prosonic Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	2.230	2.280	2.220	2.260	1.231	72,000
2025-05-13	2.240	2.250	2.220	2.230	1.214	173,000
2025-05-09	2.240	2.240	2.210	2.210	1.204	62,400
2025-05-08	2.210	2.230	2.210	2.230	1.214	81,700
2025-05-07	2.240	2.240	2.210	2.220	1.209	44,700
2025-05-06	2.220	2.230	2.200	2.200	1.198	82,600
2025-05-05	2.250	2.260	2.210	2.230	1.214	104,900
2025-05-02	2.250	2.280	2.240	2.250	1.225	76,400
2025-04-30	2.210	2.250	2.200	2.250	1.225	104,200
2025-04-29	2.220	2.230	2.210	2.210	1.204	82,800
2025-04-28	2.200	2.220	2.200	2.220	1.209	73,000
2025-04-25	2.230	2.230	2.190	2.200	1.198	115,100
2025-04-24	2.170	2.220	2.160	2.160	1.176	211,600
2025-04-23	2.120	2.160	2.110	2.160	1.176	143,800
2025-04-22	2.120	2.120	2.080	2.100	1.144	98,000
2025-04-21	2.140	2.140	2.120	2.120	1.155	78,400
2025-04-18	2.130	2.140	2.100	2.140	1.165	62,400
2025-04-17	2.090	2.130	2.090	2.090	1.138	57,600
2025-04-16	2.080	2.140	2.080	2.090	1.138	266,300
2025-04-15	2.080	2.100	2.070	2.090	1.138	188,800
2025-04-14	2.100	2.100	2.060	2.080	1.133	346,500
2025-04-11	2.020	2.080	1.970	2.060	1.122	331,800
2025-04-10	2.050	2.110	2.030	2.040	1.111	571,500
2025-04-09	2.030	2.030	1.940	1.950	1.062	565,700
2025-04-08	2.030	2.100	2.010	2.030	1.106	372,900
2025-04-07	2.200	2.210	2.000	2.020	1.100	1,041,600
2025-04-04	2.230	2.250	2.210	2.250	1.225	313,900
2025-04-03	2.230	2.280	2.220	2.230	1.214	204,300
2025-04-02	2.300	2.300	2.230	2.230	1.214	294,200
2025-03-28	2.270	2.340	2.270	2.300	1.253	458,600
2025-03-27	2.230	2.290	2.220	2.270	1.236	288,600
2025-03-26	2.250	2.280	2.230	2.240	1.220	236,200
2025-03-25	2.230	2.280	2.230	2.250	1.225	458,900
2025-03-24	2.310	2.310	2.230	2.240	1.220	399,500
2025-03-21	2.310	2.320	2.300	2.310	1.258	201,300
2025-03-20	2.320	2.330	2.300	2.310	1.258	427,900
2025-03-19	2.380	2.380	2.330	2.340	1.274	446,600
2025-03-17	2.410	2.410	2.380	2.380	1.296	248,600
2025-03-14	2.420	2.420	2.360	2.400	1.307	248,800
2025-03-13	2.460	2.460	2.340	2.430	1.323	561,300
2025-03-12	2.660	2.660	2.610	2.610	1.323	837,600
2025-03-11	2.660	2.660	2.620	2.650	1.344	919,600
2025-03-10	2.690	2.690	2.660	2.670	1.354	512,000
2025-03-07	2.690	2.700	2.660	2.680	1.359	272,500
2025-03-06	2.660	2.680	2.640	2.650	1.344	243,900
2025-03-05	2.630	2.660	2.620	2.640	1.339	361,500
2025-03-04	2.670	2.670	2.620	2.630	1.334	469,400
2025-03-03	2.710	2.730	2.670	2.680	1.359	700,800
2025-02-28	2.740	2.740	2.700	2.710	1.374	424,000
2025-02-27	2.720	2.730	2.710	2.720	1.379	277,900
2025-02-26	2.710	2.730	2.700	2.710	1.374	660,900
2025-02-25	2.750	2.750	2.700	2.710	1.374	1,311,000
2025-02-24	2.790	2.790	2.730	2.740	1.389	721,700
2025-02-21	2.740	2.810	2.700	2.780	1.410	1,249,500
2025-02-20	2.820	2.840	2.810	2.840	1.440	51,100
2025-02-19	2.860	2.860	2.810	2.820	1.430	147,300
2025-02-18	2.860	2.890	2.830	2.860	1.450	108,100
2025-02-17	2.850	2.860	2.820	2.830	1.435	112,600
2025-02-14	2.840	2.850	2.830	2.850	1.445	88,300
2025-02-13	2.850	2.850	2.830	2.840	1.440	65,400

← NewerPage 7 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.