Formosa Optical Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	96.900	96.900	95.600	95.600	84.724	19,000
2024-07-30	94.500	95.600	94.500	95.600	84.724	57,000
2024-07-29	96.800	98.500	95.700	96.000	85.078	67,000
2024-07-26	96.100	96.200	95.700	96.000	85.078	59,000
2024-07-23	97.000	97.500	96.000	97.000	85.965	92,000
2024-07-22	98.000	98.000	96.000	96.000	85.078	138,000
2024-07-19	99.100	99.100	98.000	98.000	86.851	103,000
2024-07-18	99.200	99.700	98.500	99.500	88.180	73,000
2024-07-17	99.400	99.700	99.400	99.400	88.091	27,000
2024-07-16	99.800	100.00	99.200	99.400	88.091	72,000
2024-07-15	99.900	100.50	99.600	99.800	88.446	38,000
2024-07-12	100.00	100.00	99.700	99.900	88.535	44,000
2024-07-11	99.900	100.50	99.900	100.00	88.623	117,000
2024-07-10	100.50	100.50	99.700	99.800	88.446	32,000
2024-07-09	100.50	100.50	99.000	99.600	88.269	68,000
2024-07-08	100.50	100.50	100.00	100.00	88.623	44,000
2024-07-05	101.50	101.50	99.900	99.900	88.535	60,000
2024-07-04	99.500	101.00	99.500	100.50	89.066	85,000
2024-07-03	99.200	99.200	98.700	99.200	87.914	73,000
2024-07-02	99.500	99.500	98.500	99.000	87.737	110,000
2024-07-01	100.00	100.00	99.000	99.200	87.914	61,000
2024-06-28	101.00	101.00	99.600	99.800	88.446	127,000
2024-06-27	99.000	101.50	99.000	101.00	89.509	176,000
2024-06-26	102.50	104.00	98.600	99.000	87.737	1,215,000
2024-06-25	107.50	108.50	107.50	108.50	90.839	310,000
2024-06-24	109.00	109.50	107.00	107.50	90.002	174,000
2024-06-21	108.00	110.00	108.00	108.00	90.420	200,000
2024-06-20	107.00	108.00	107.00	107.50	90.002	143,000
2024-06-19	107.00	108.00	106.00	107.50	90.002	135,000
2024-06-18	107.50	107.50	105.00	106.50	89.164	156,000
2024-06-17	104.50	108.50	104.50	107.00	89.583	200,000
2024-06-14	104.50	105.50	104.00	104.50	87.490	65,000
2024-06-13	105.50	106.00	104.00	104.00	87.071	116,000
2024-06-12	106.00	106.00	104.00	105.00	87.909	90,000
2024-06-11	105.00	106.00	105.00	105.50	88.327	57,000
2024-06-07	105.00	105.00	104.50	104.50	87.490	31,000
2024-06-06	105.00	105.50	104.50	104.50	87.490	37,000
2024-06-05	106.00	106.00	104.50	105.00	87.909	45,000
2024-06-04	106.00	106.00	105.00	105.00	87.909	82,000
2024-06-03	106.00	106.50	106.00	106.00	88.746	54,000
2024-05-31	106.50	106.50	105.50	106.00	88.746	79,000
2024-05-30	107.00	107.00	106.00	107.00	89.583	74,000
2024-05-29	107.00	108.00	107.00	107.00	89.583	52,000
2024-05-28	106.50	107.00	106.50	107.00	89.583	50,000
2024-05-27	106.00	107.00	106.00	107.00	89.583	76,000
2024-05-24	107.50	107.50	106.50	107.00	89.583	44,000
2024-05-23	109.50	110.00	106.50	106.50	89.164	124,000
2024-05-22	109.50	110.00	108.50	109.00	91.257	91,000
2024-05-21	108.00	109.00	107.50	108.50	90.839	84,000
2024-05-20	109.00	110.00	107.50	109.50	91.676	165,000
2024-05-17	106.00	108.00	106.00	108.00	90.420	122,000
2024-05-16	107.00	107.50	106.00	106.00	88.746	129,000
2024-05-15	108.50	108.50	105.50	106.00	88.746	162,000
2024-05-14	107.50	108.50	107.00	107.00	89.583	210,000
2024-05-13	106.50	109.50	106.00	107.50	90.002	184,000
2024-05-10	103.00	106.00	103.00	106.00	88.746	112,000
2024-05-09	104.50	105.00	103.00	103.50	86.653	90,000
2024-05-08	106.00	106.00	104.50	105.00	87.909	38,000
2024-05-07	103.50	106.00	103.50	106.00	88.746	102,000
2024-05-06	104.00	104.00	103.00	104.00	87.071	64,000

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-25	6.5000 TWD
2025-06-26	7.5000 TWD
2024-06-26	6.0000 TWD
2023-08-01	4.3000 TWD
2022-08-02	4.3000 TWD
2021-09-01	4.0000 TWD
2020-08-04	4.0000 TWD
2019-08-01	3.8000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.