Formosa Prosonic Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	2.790	2.860	2.790	2.850	1.445	156,700
2025-02-10	2.780	2.800	2.780	2.790	1.415	49,700
2025-02-07	2.790	2.790	2.770	2.780	1.410	58,800
2025-02-06	2.760	2.790	2.760	2.770	1.405	91,300
2025-02-05	2.770	2.780	2.750	2.750	1.394	131,600
2025-02-04	2.790	2.790	2.770	2.770	1.405	54,500
2025-02-03	2.780	2.790	2.760	2.770	1.405	82,200
2025-01-31	2.800	2.800	2.770	2.780	1.410	38,400
2025-01-28	2.750	2.790	2.750	2.780	1.410	78,000
2025-01-27	2.770	2.790	2.750	2.760	1.399	128,700
2025-01-24	2.790	2.790	2.760	2.770	1.405	72,500
2025-01-23	2.780	2.790	2.770	2.780	1.410	135,300
2025-01-22	2.790	2.790	2.780	2.790	1.415	55,300
2025-01-21	2.780	2.790	2.770	2.780	1.410	67,900
2025-01-20	2.770	2.790	2.760	2.790	1.415	100,100
2025-01-17	2.760	2.770	2.750	2.770	1.405	57,400
2025-01-16	2.770	2.770	2.750	2.770	1.405	59,700
2025-01-15	2.750	2.790	2.750	2.770	1.405	84,900
2025-01-14	2.750	2.780	2.750	2.760	1.399	92,300
2025-01-13	2.770	2.770	2.750	2.750	1.394	126,000
2025-01-10	2.760	2.790	2.750	2.770	1.405	104,700
2025-01-09	2.780	2.780	2.760	2.760	1.399	107,000
2025-01-08	2.770	2.790	2.760	2.770	1.405	40,700
2025-01-07	2.780	2.790	2.760	2.770	1.405	105,200
2025-01-06	2.770	2.790	2.770	2.770	1.405	74,500
2025-01-03	2.800	2.800	2.770	2.780	1.410	222,000
2025-01-02	2.790	2.800	2.790	2.800	1.420	60,300
2024-12-31	2.770	2.800	2.770	2.790	1.415	90,600
2024-12-30	2.770	2.790	2.760	2.770	1.405	114,400
2024-12-27	2.730	2.780	2.730	2.760	1.399	208,600
2024-12-26	2.720	2.750	2.720	2.740	1.389	121,200
2024-12-24	2.710	2.720	2.700	2.720	1.379	74,000
2024-12-23	2.730	2.750	2.700	2.710	1.374	327,600
2024-12-20	2.710	2.720	2.710	2.720	1.379	88,300
2024-12-19	2.710	2.740	2.700	2.710	1.374	168,500
2024-12-18	2.700	2.730	2.700	2.710	1.374	89,000
2024-12-17	2.730	2.730	2.700	2.710	1.374	433,600
2024-12-16	2.740	2.740	2.720	2.740	1.389	169,700
2024-12-13	2.740	2.740	2.730	2.740	1.389	109,700
2024-12-12	2.730	2.740	2.720	2.740	1.389	85,300
2024-12-11	2.720	2.740	2.710	2.730	1.384	137,400
2024-12-10	2.720	2.720	2.700	2.720	1.379	310,700
2024-12-09	2.720	2.730	2.710	2.720	1.379	300,500
2024-12-06	2.730	2.740	2.720	2.720	1.379	141,400
2024-12-05	2.740	2.750	2.720	2.730	1.384	502,500
2024-12-04	2.750	2.760	2.730	2.740	1.389	340,500
2024-12-03	2.740	2.760	2.730	2.750	1.394	239,900
2024-12-02	2.760	2.770	2.730	2.740	1.389	441,200
2024-11-29	2.780	2.780	2.760	2.770	1.405	152,500
2024-11-28	2.770	2.780	2.760	2.780	1.410	201,500
2024-11-27	2.770	2.780	2.760	2.770	1.405	205,800
2024-11-26	2.780	2.780	2.730	2.760	1.399	422,700
2024-11-25	2.770	2.790	2.750	2.780	1.410	357,900
2024-11-22	2.770	2.800	2.760	2.770	1.405	553,200
2024-11-21	2.770	2.810	2.720	2.770	1.405	2,881,600
2024-11-20	2.910	2.920	2.880	2.890	1.465	235,000
2024-11-19	2.920	2.920	2.900	2.910	1.475	177,000
2024-11-18	2.910	2.930	2.890	2.920	1.481	150,200
2024-11-15	2.900	2.930	2.880	2.910	1.475	143,400
2024-11-14	2.900	2.910	2.890	2.900	1.470	86,300

← NewerPage 8 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.