Formosa Optical Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	85.000	85.200	84.800	84.800	70.997	68,000
2024-01-24	85.000	85.400	85.000	85.100	71.248	93,000
2024-01-23	85.200	85.400	84.800	84.900	71.080	49,000
2024-01-22	84.700	85.500	84.100	85.200	71.331	121,000
2024-01-19	83.800	85.600	83.800	84.500	70.745	159,000
2024-01-18	83.700	84.200	83.600	83.700	70.076	19,000
2024-01-17	85.000	85.000	83.700	83.700	70.076	62,000
2024-01-16	83.700	85.000	83.600	84.600	70.829	144,000
2024-01-15	83.800	84.500	83.700	83.700	70.076	57,000
2024-01-12	84.500	84.500	83.700	83.700	70.076	33,000
2024-01-11	84.600	84.600	83.700	84.000	70.327	61,000
2024-01-10	84.500	84.500	83.700	83.900	70.243	68,000
2024-01-09	84.000	85.400	83.300	84.400	70.662	180,000
2024-01-08	83.400	83.900	83.100	83.400	69.824	66,000
2024-01-05	83.400	83.600	83.400	83.400	69.824	29,000
2024-01-04	83.400	83.800	83.400	83.600	69.992	39,000
2024-01-03	83.600	83.700	83.400	83.400	69.824	26,000
2024-01-02	83.600	83.700	83.600	83.700	70.076	43,000
2023-12-29	84.000	84.000	83.600	83.700	70.076	27,000
2023-12-28	83.600	83.900	83.500	83.700	70.076	31,000
2023-12-27	83.700	83.900	83.600	83.600	69.992	28,000
2023-12-26	83.500	84.000	83.400	83.700	70.076	34,000
2023-12-25	83.500	83.500	83.100	83.500	69.908	38,000
2023-12-22	83.500	83.700	83.500	83.500	69.908	22,000
2023-12-21	83.700	84.100	83.500	83.500	69.908	38,000
2023-12-20	83.600	84.700	83.500	83.700	70.076	98,000
2023-12-19	83.600	83.900	82.900	83.600	69.992	113,000
2023-12-18	83.800	83.900	83.500	83.900	70.243	46,000
2023-12-15	83.600	84.000	83.500	83.600	69.992	66,000
2023-12-14	84.500	84.500	83.400	83.600	69.992	66,000
2023-12-13	85.300	85.300	83.700	83.800	70.159	120,000
2023-12-12	83.500	85.400	82.800	85.000	71.164	261,000
2023-12-11	83.500	83.700	83.000	83.400	69.824	82,000
2023-12-08	83.600	83.900	83.300	83.500	69.908	39,000
2023-12-07	83.900	84.300	83.200	83.700	70.076	44,000
2023-12-06	84.100	84.300	83.000	84.100	70.411	72,000
2023-12-05	83.000	84.300	83.000	84.200	70.494	103,000
2023-12-04	83.400	83.700	82.700	83.000	69.490	70,000
2023-12-01	84.200	84.200	83.000	83.000	69.490	185,000
2023-11-30	84.500	84.500	84.100	84.200	70.494	50,000
2023-11-29	84.500	84.900	84.100	84.400	70.662	79,000
2023-11-28	84.400	84.500	83.800	84.400	70.662	63,000
2023-11-27	84.500	84.600	83.800	84.200	70.494	70,000
2023-11-24	85.200	85.200	84.500	84.900	71.080	67,000
2023-11-23	83.800	85.100	83.800	85.000	71.164	120,000
2023-11-22	84.700	85.000	83.800	83.800	70.159	135,000
2023-11-21	83.600	84.900	83.500	84.700	70.913	152,000
2023-11-20	81.900	83.200	81.900	83.100	69.573	93,000
2023-11-17	81.900	82.200	81.300	81.900	68.569	77,000
2023-11-16	81.700	81.700	81.000	81.100	67.899	120,000
2023-11-15	82.000	82.600	80.700	81.600	68.317	219,000
2023-11-14	81.800	83.000	81.000	82.000	68.652	171,000
2023-11-13	81.000	81.000	80.000	80.500	67.397	153,000
2023-11-10	83.300	83.300	81.000	81.000	67.815	196,000
2023-11-09	85.400	85.400	82.700	82.700	69.238	205,000
2023-11-08	84.400	85.400	83.500	85.400	71.499	144,000
2023-11-07	81.300	85.000	81.100	84.400	70.662	286,000
2023-11-06	81.500	81.700	80.500	81.500	68.234	33,000
2023-11-03	80.500	81.900	80.500	81.000	67.815	96,000
2023-11-02	79.900	80.500	79.900	80.100	67.062	23,000

← NewerPage 12 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.