Formosa Optical Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	60.700	61.100	60.700	61.000	48.595	26,000
2023-02-06	60.800	61.400	60.000	60.800	48.436	81,000
2023-02-03	60.300	61.700	60.000	60.800	48.436	153,000
2023-02-02	58.700	60.400	58.500	59.800	47.639	187,000
2023-02-01	58.000	58.700	58.000	58.700	46.763	35,000
2023-01-31	57.900	58.400	57.800	58.400	46.524	26,000
2023-01-30	58.000	58.300	57.700	58.300	46.444	75,000
2023-01-17	58.000	58.000	57.600	57.700	45.966	102,000
2023-01-16	58.000	58.000	57.700	57.800	46.046	62,000
2023-01-13	58.000	58.100	58.000	58.000	46.205	72,000
2023-01-12	58.400	58.800	57.900	58.000	46.205	78,000
2023-01-11	58.800	58.900	58.300	58.400	46.524	66,000
2023-01-10	58.300	58.500	58.300	58.400	46.524	7,000
2023-01-09	58.300	58.500	58.300	58.300	46.444	15,000
2023-01-06	58.300	58.500	58.200	58.200	46.364	15,000
2023-01-05	58.400	58.400	58.200	58.200	46.364	7,000
2023-01-04	57.600	58.200	57.500	58.200	46.364	7,000
2023-01-03	57.700	58.100	57.600	58.100	46.285	15,000
2022-12-30	57.500	58.000	57.500	58.000	46.205	6,000
2022-12-29	57.700	57.700	57.500	57.600	45.886	13,000
2022-12-28	57.600	57.900	57.600	57.700	45.966	3,000
2022-12-27	58.000	58.000	57.800	57.800	46.046	10,000
2022-12-26	57.500	57.700	57.300	57.700	45.966	19,000
2022-12-23	57.500	57.600	57.400	57.500	45.807	11,000
2022-12-22	57.500	57.500	57.400	57.400	45.727	12,000
2022-12-21	57.400	57.600	57.300	57.600	45.886	15,000
2022-12-20	57.500	57.600	57.300	57.500	45.807	37,000
2022-12-19	57.400	57.600	57.400	57.600	45.886	28,000
2022-12-16	57.600	57.600	57.400	57.400	45.727	11,000
2022-12-15	57.600	57.700	57.400	57.700	45.966	39,000
2022-12-14	57.900	57.900	57.500	57.800	46.046	41,000
2022-12-13	57.900	57.900	57.800	57.800	46.046	16,000
2022-12-12	57.900	58.000	57.900	57.900	46.125	10,000
2022-12-09	58.300	58.300	57.900	58.300	46.444	16,000
2022-12-08	58.000	58.000	57.600	57.900	46.125	12,000
2022-12-07	58.000	58.000	58.000	58.000	46.205	4,000
2022-12-06	57.800	58.000	57.600	58.000	46.205	35,000
2022-12-05	58.400	58.400	57.900	58.000	46.205	26,000
2022-12-02	58.400	58.400	57.700	57.900	46.125	29,000
2022-12-01	57.900	58.200	57.900	58.100	46.285	26,000
2022-11-30	57.700	58.100	57.700	57.900	46.125	7,000
2022-11-29	57.900	57.900	57.700	57.800	46.046	31,000
2022-11-28	57.900	57.900	57.700	57.800	46.046	11,000
2022-11-25	57.900	58.000	57.900	58.000	46.205	11,000
2022-11-24	57.900	57.900	57.500	57.800	46.046	16,000
2022-11-23	57.600	57.700	57.300	57.500	45.807	12,000
2022-11-22	57.500	58.400	57.400	58.400	46.524	5,000
2022-11-21	57.600	57.700	57.600	57.700	45.966	5,000
2022-11-18	57.500	57.800	57.500	57.700	45.966	21,000
2022-11-17	57.700	58.000	57.700	57.800	46.046	21,000
2022-11-16	57.100	57.700	57.100	57.700	45.966	12,000
2022-11-15	57.800	58.000	57.700	57.800	46.046	14,000
2022-11-14	57.500	57.500	56.900	57.500	45.807	8,000
2022-11-11	57.500	57.500	56.800	57.300	45.647	26,000
2022-11-10	57.000	57.200	57.000	57.100	45.488	4,000
2022-11-09	57.900	57.900	57.300	57.400	45.727	12,000
2022-11-08	56.700	59.000	56.700	59.000	47.002	15,000
2022-11-07	56.600	56.700	56.200	56.700	45.169	14,000
2022-11-04	56.400	56.400	56.100	56.300	44.851	22,000
2022-11-03	56.000	56.700	56.000	56.700	45.169	18,000

← NewerPage 16 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.