Formosa Optical Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	79.900	80.500	79.500	80.300	67.229	77,000
2023-10-31	80.000	80.000	79.300	79.900	66.894	34,000
2023-10-30	80.000	80.200	79.500	79.900	66.894	39,000
2023-10-27	80.300	80.700	80.000	80.000	66.978	40,000
2023-10-26	79.700	80.300	79.700	80.300	67.229	62,000
2023-10-25	80.000	80.500	80.000	80.500	67.397	43,000
2023-10-24	79.500	80.100	79.400	79.600	66.643	32,000
2023-10-23	79.700	80.400	79.500	79.500	66.559	49,000
2023-10-20	79.900	80.800	79.500	79.700	66.727	47,000
2023-10-19	79.700	80.600	79.600	80.000	66.978	34,000
2023-10-18	80.300	80.800	80.200	80.300	67.229	57,000
2023-10-17	79.700	82.000	79.700	80.100	67.062	106,000
2023-10-16	79.600	80.100	79.500	79.800	66.810	32,000
2023-10-13	79.200	80.000	79.000	79.600	66.643	38,000
2023-10-12	79.000	79.600	79.000	79.300	66.392	44,000
2023-10-11	81.000	81.000	78.500	78.900	66.057	156,000
2023-10-06	79.700	80.700	79.600	80.300	67.229	39,000
2023-10-05	79.100	82.000	79.100	79.600	66.643	69,000
2023-10-04	79.000	80.000	79.000	79.200	66.308	61,000
2023-10-03	79.900	79.900	79.500	79.500	66.559	12,000
2023-10-02	80.700	80.700	79.100	79.600	66.643	26,000
2023-09-28	79.600	79.600	79.400	79.400	66.476	47,000
2023-09-27	79.900	79.900	79.400	79.500	66.559	62,000
2023-09-26	80.200	80.300	79.800	80.000	66.978	56,000
2023-09-25	80.100	80.700	79.900	80.400	67.313	86,000
2023-09-22	80.300	80.300	79.600	79.900	66.894	29,000
2023-09-21	80.600	81.200	79.300	80.500	67.397	89,000
2023-09-20	80.700	81.400	80.600	80.600	67.480	34,000
2023-09-19	80.800	81.300	80.700	80.700	67.564	32,000
2023-09-18	81.300	81.500	80.700	80.700	67.564	57,000
2023-09-15	81.000	82.200	80.700	81.600	68.317	64,000
2023-09-14	80.800	81.500	80.800	81.100	67.899	40,000
2023-09-13	80.400	81.500	80.400	80.700	67.564	28,000
2023-09-12	80.500	81.500	80.500	80.700	67.564	30,000
2023-09-11	82.000	82.000	80.500	80.600	67.480	72,000
2023-09-08	83.000	83.000	81.200	82.000	68.652	106,000
2023-09-07	81.200	81.300	80.300	80.900	67.731	29,000
2023-09-06	80.500	80.900	80.500	80.900	67.731	57,000
2023-09-05	82.200	82.200	80.500	81.700	68.401	14,000
2023-09-04	81.000	81.700	79.700	81.600	68.317	46,000
2023-09-01	81.900	81.900	80.500	80.700	67.564	94,000
2023-08-31	82.500	82.500	81.800	82.200	68.820	57,000
2023-08-30	82.000	83.400	81.800	82.000	68.652	124,000
2023-08-29	80.800	81.700	80.800	81.400	68.150	87,000
2023-08-28	79.100	80.100	78.800	80.100	67.062	45,000
2023-08-25	77.000	79.500	77.000	79.300	66.392	108,000
2023-08-24	78.000	78.300	77.900	77.900	65.220	31,000
2023-08-23	77.300	77.800	77.100	77.600	64.969	89,000
2023-08-22	80.000	80.000	76.800	77.800	65.136	198,000
2023-08-21	78.400	80.300	78.400	79.100	66.224	37,000
2023-08-18	80.100	80.900	78.500	79.000	66.141	155,000
2023-08-17	80.400	81.600	80.000	81.000	67.815	61,000
2023-08-16	78.500	81.000	77.300	80.400	67.313	116,000
2023-08-15	78.500	78.700	77.000	78.500	65.722	243,000
2023-08-14	79.400	79.400	74.000	78.500	65.722	457,000
2023-08-11	80.200	80.600	78.800	79.400	66.476	205,000
2023-08-10	82.100	83.800	80.100	80.200	67.145	584,000
2023-08-09	86.000	86.600	85.200	86.300	72.252	147,000
2023-08-08	85.000	86.100	84.900	85.600	71.666	167,000
2023-08-07	82.700	84.300	82.700	84.100	70.411	99,000

← NewerPage 13 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.