Formosa Optical Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	104.50	105.00	103.00	103.00	86.234	48,000
2024-05-02	104.00	105.00	103.00	104.50	87.490	73,000
2024-04-30	103.00	107.00	103.00	104.00	87.071	190,000
2024-04-29	102.50	103.00	102.50	103.00	86.234	54,000
2024-04-26	103.50	103.50	102.00	102.00	85.397	54,000
2024-04-25	102.50	103.00	101.00	103.00	86.234	81,000
2024-04-24	104.00	104.50	103.00	103.50	86.653	84,000
2024-04-23	102.50	104.50	102.00	103.50	86.653	118,000
2024-04-22	102.00	103.00	100.00	102.00	85.397	176,000
2024-04-19	101.00	102.50	98.500	100.50	84.141	415,000
2024-04-18	101.50	103.50	101.50	102.50	85.815	39,000
2024-04-17	100.00	103.50	100.00	101.50	84.978	107,000
2024-04-16	104.50	104.50	99.800	100.00	83.722	356,000
2024-04-15	105.50	109.00	105.00	105.00	87.909	231,000
2024-04-12	107.00	107.50	105.00	105.50	88.327	152,000
2024-04-11	111.50	112.00	106.50	106.50	89.164	226,000
2024-04-10	111.00	111.50	110.00	110.50	92.513	188,000
2024-04-09	111.00	114.00	109.50	110.00	92.095	468,000
2024-04-08	109.00	110.50	107.00	108.50	90.839	181,000
2024-04-03	109.50	109.50	108.00	108.00	90.420	112,000
2024-04-02	109.00	111.00	108.50	110.50	92.513	264,000
2024-04-01	105.00	108.00	105.00	108.00	90.420	136,000
2024-03-29	109.00	109.00	106.00	106.00	88.746	271,000
2024-03-28	112.00	112.00	109.00	109.00	91.257	132,000
2024-03-27	110.50	111.50	109.00	111.00	92.932	218,000
2024-03-26	109.00	109.00	109.00	109.00	91.257	0
2024-03-25	108.50	112.00	106.50	109.00	91.257	411,000
2024-03-22	106.00	108.50	105.50	106.00	88.746	140,000
2024-03-21	107.50	108.50	105.00	106.50	89.164	200,000
2024-03-20	105.50	105.50	105.50	105.50	88.327	0
2024-03-19	103.00	112.00	102.50	105.50	88.327	891,000
2024-03-18	102.50	102.50	102.50	102.50	85.815	0
2024-03-15	100.00	103.00	100.00	102.50	85.815	153,000
2024-03-14	102.00	103.50	99.700	100.50	84.141	419,000
2024-03-13	101.00	103.00	99.900	100.00	83.722	288,000
2024-03-12	98.600	101.50	98.600	101.00	84.560	694,000
2024-03-11	102.50	102.50	97.500	98.200	82.215	317,000
2024-03-08	96.800	101.00	95.200	99.000	82.885	771,000
2024-03-07	97.300	99.900	94.100	95.000	79.536	485,000
2024-03-06	92.900	93.200	92.600	92.600	77.527	98,000
2024-03-05	92.000	93.100	91.800	92.300	77.276	98,000
2024-03-04	92.400	93.700	91.600	91.900	76.941	98,000
2024-03-01	92.800	93.300	92.400	92.500	77.443	133,000
2024-02-29	91.300	93.000	90.800	92.800	77.694	331,000
2024-02-27	90.300	91.500	90.000	90.700	75.936	213,000
2024-02-26	88.500	90.900	88.500	89.500	74.932	251,000
2024-02-23	88.800	88.800	88.300	88.400	74.011	80,000
2024-02-22	88.700	89.000	88.000	88.600	74.178	89,000
2024-02-21	90.000	91.000	88.000	88.700	74.262	119,000
2024-02-20	87.300	90.800	87.300	89.000	74.513	300,000
2024-02-19	86.800	87.900	86.700	87.200	73.006	67,000
2024-02-16	86.500	87.900	86.500	86.900	72.755	49,000
2024-02-15	87.300	87.300	86.100	86.400	72.336	89,000
2024-02-05	87.400	88.000	87.300	87.300	73.090	58,000
2024-02-02	87.500	88.100	87.000	87.500	73.257	72,000
2024-02-01	87.800	88.000	87.000	87.200	73.006	41,000
2024-01-31	88.000	88.500	87.700	87.700	73.425	71,000
2024-01-30	86.200	88.500	86.000	88.000	73.676	244,000
2024-01-29	86.100	86.100	85.700	85.800	71.834	47,000
2024-01-26	84.900	86.400	84.900	86.100	72.085	126,000

← NewerPage 11 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.