Formosa Optical Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	82.700	84.300	82.700	84.100	70.411	99,000
2023-08-04	83.000	83.400	82.000	83.300	69.741	65,000
2023-08-02	84.500	85.200	82.500	82.600	69.155	247,000
2023-08-01	84.800	85.700	84.700	84.900	71.080	184,000
2023-07-31	87.300	88.800	86.100	88.700	70.662	315,000
2023-07-28	88.500	88.600	85.700	87.500	69.706	363,000
2023-07-27	90.000	90.000	88.700	88.700	70.662	189,000
2023-07-26	90.800	90.900	89.900	89.900	71.618	114,000
2023-07-25	91.500	91.500	90.500	90.600	72.175	92,000
2023-07-24	91.200	92.400	90.000	91.500	72.892	116,000
2023-07-21	92.600	94.600	91.200	91.200	72.653	204,000
2023-07-20	92.500	95.300	92.000	93.500	74.486	266,000
2023-07-19	90.200	92.100	90.200	91.800	73.131	134,000
2023-07-18	92.600	93.200	89.900	90.200	71.857	199,000
2023-07-17	92.000	93.400	91.900	92.100	73.370	134,000
2023-07-14	92.000	93.900	91.000	92.100	73.370	219,000
2023-07-13	93.800	94.500	90.800	91.800	73.131	324,000
2023-07-12	93.500	96.200	92.000	93.800	74.725	817,000
2023-07-11	88.700	93.000	88.700	92.500	73.689	620,000
2023-07-10	85.500	88.300	84.800	88.200	70.263	257,000
2023-07-07	83.400	85.200	83.000	84.800	67.555	125,000
2023-07-06	84.600	85.500	83.400	84.000	66.918	173,000
2023-07-05	84.100	85.200	83.700	84.600	67.395	107,000
2023-07-04	84.000	84.800	83.200	84.100	66.997	180,000
2023-07-03	85.100	85.500	83.000	84.000	66.918	484,000
2023-06-30	86.200	86.400	85.500	86.300	68.750	168,000
2023-06-29	87.400	87.700	86.000	86.200	68.670	161,000
2023-06-28	88.800	88.800	87.300	87.400	69.626	130,000
2023-06-27	86.900	89.200	86.300	88.200	70.263	240,000
2023-06-26	86.500	87.400	85.500	86.900	69.228	191,000
2023-06-21	87.500	87.500	86.400	86.500	68.909	121,000
2023-06-20	86.900	87.600	86.800	87.500	69.706	194,000
2023-06-19	87.000	87.100	86.300	86.400	68.829	137,000
2023-06-16	87.500	88.500	86.300	86.300	68.750	271,000
2023-06-15	89.500	89.500	85.500	86.600	68.989	530,000
2023-06-14	91.400	91.400	89.100	89.300	71.140	317,000
2023-06-13	90.900	93.000	90.200	91.400	72.813	640,000
2023-06-12	90.400	90.900	88.000	90.200	71.857	480,000
2023-06-09	91.900	93.300	90.200	90.400	72.016	423,000
2023-06-08	90.700	91.800	89.500	90.200	71.857	312,000
2023-06-07	87.900	92.000	86.600	90.600	72.175	767,000
2023-06-06	88.400	88.400	86.900	87.900	70.024	253,000
2023-06-05	87.200	88.800	87.100	87.900	70.024	402,000
2023-06-02	87.000	88.800	86.200	87.000	69.307	662,000
2023-06-01	85.400	88.500	83.000	87.000	69.307	1,153,000
2023-05-31	79.200	81.500	79.200	81.300	64.767	478,000
2023-05-30	80.000	80.000	78.500	79.200	63.094	260,000
2023-05-29	79.000	79.500	77.500	79.300	63.173	206,000
2023-05-26	81.000	81.000	77.400	78.400	62.456	648,000
2023-05-25	78.600	81.000	78.600	80.700	64.289	614,000
2023-05-24	77.500	79.100	76.600	78.500	62.536	498,000
2023-05-23	75.400	77.600	75.400	77.200	61.500	325,000
2023-05-22	76.500	78.100	75.500	75.700	60.305	331,000
2023-05-19	76.800	77.300	75.900	76.000	60.544	336,000
2023-05-18	76.300	77.600	76.300	76.800	61.182	542,000
2023-05-17	74.100	77.100	73.700	76.300	60.783	908,000
2023-05-16	74.300	74.600	73.100	73.600	58.632	470,000
2023-05-15	71.400	73.800	71.300	73.200	58.314	464,000
2023-05-12	71.800	71.800	70.300	71.000	56.561	260,000
2023-05-11	71.100	74.300	71.000	71.900	57.278	543,000

← NewerPage 14 of 21 · 1,216 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.