Formosa Optical Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	59.700	60.200	59.700	60.000	47.798	57,000
2022-08-05	59.600	59.900	59.500	59.700	47.559	23,000
2022-08-04	59.600	59.600	59.100	59.300	47.241	52,000
2022-08-03	59.500	60.000	59.300	59.700	47.559	38,000
2022-08-02	59.300	60.200	59.300	59.800	47.639	220,000
2022-08-01	63.400	63.600	63.300	63.500	47.161	165,000
2022-07-29	63.000	63.400	63.000	63.300	47.012	119,000
2022-07-28	63.100	63.200	62.800	62.900	46.715	63,000
2022-07-27	62.900	63.300	62.700	63.200	46.938	43,000
2022-07-26	63.100	63.200	62.600	63.200	46.938	50,000
2022-07-25	63.000	63.100	63.000	63.100	46.864	40,000
2022-07-22	62.900	63.200	62.900	63.100	46.864	27,000
2022-07-21	62.900	63.100	62.900	63.100	46.864	7,000
2022-07-20	62.800	63.000	62.800	63.000	46.790	32,000
2022-07-19	62.400	62.900	62.200	62.800	46.641	34,000
2022-07-18	62.700	62.800	62.500	62.600	46.493	15,000
2022-07-15	62.200	62.600	62.000	62.600	46.493	47,000
2022-07-14	62.200	62.400	62.000	62.400	46.344	15,000
2022-07-13	62.000	62.300	61.600	62.100	46.121	33,000
2022-07-12	62.000	62.000	61.300	61.500	45.676	74,000
2022-07-11	62.000	62.100	61.900	62.100	46.121	22,000
2022-07-08	62.500	62.600	62.200	62.200	46.195	29,000
2022-07-07	62.500	62.500	62.100	62.200	46.195	9,000
2022-07-06	62.900	62.900	61.800	62.100	46.121	21,000
2022-07-05	62.300	62.900	61.900	62.900	46.715	26,000
2022-07-04	62.400	62.500	62.000	62.300	46.270	26,000
2022-07-01	63.000	63.000	62.200	62.300	46.270	47,000
2022-06-30	63.200	63.200	62.800	62.900	46.715	51,000
2022-06-29	62.700	63.300	62.200	63.200	46.938	23,000
2022-06-28	63.300	63.400	62.900	62.900	46.715	44,000
2022-06-27	63.300	63.400	63.000	63.100	46.864	19,000
2022-06-24	63.100	63.200	63.000	63.000	46.790	14,000
2022-06-23	63.000	63.200	63.000	63.000	46.790	32,000
2022-06-22	63.100	63.400	62.900	62.900	46.715	164,000
2022-06-21	63.000	63.200	63.000	63.100	46.864	39,000
2022-06-20	63.200	63.200	63.000	63.000	46.790	51,000
2022-06-17	62.900	63.200	62.900	63.100	46.864	59,000
2022-06-16	62.900	63.100	62.900	63.000	46.790	31,000
2022-06-15	63.100	63.400	63.100	63.100	46.864	20,000
2022-06-14	62.400	63.100	62.400	63.000	46.790	21,000
2022-06-13	62.500	63.100	62.500	63.000	46.790	34,000
2022-06-10	63.100	63.100	62.800	62.800	46.641	24,000
2022-06-09	62.900	62.900	62.900	62.900	46.715	5,000
2022-06-08	62.700	63.000	62.700	63.000	46.790	14,000
2022-06-07	62.800	62.800	62.700	62.800	46.641	9,000
2022-06-06	63.000	63.000	62.900	63.000	46.790	16,000
2022-06-02	62.900	63.000	62.900	63.000	46.790	8,000
2022-06-01	62.600	63.000	62.500	62.600	46.493	8,000
2022-05-31	62.900	62.900	62.500	62.500	46.418	48,000
2022-05-30	62.500	63.000	62.400	62.900	46.715	58,000
2022-05-27	62.300	62.300	62.300	62.300	46.270	13,000
2022-05-26	62.000	62.300	62.000	62.300	46.270	4,000
2022-05-25	62.500	62.600	62.300	62.500	46.418	25,000
2022-05-24	62.000	62.800	62.000	62.100	46.121	36,000
2022-05-23	61.800	62.000	61.800	61.900	45.973	22,000
2022-05-20	61.800	61.800	61.700	61.800	45.898	3,000
2022-05-19	62.000	62.000	61.800	61.800	45.898	4,000
2022-05-18	61.700	61.900	61.700	61.800	45.898	30,000
2022-05-17	61.500	63.100	61.500	61.700	45.824	61,000
2022-05-16	61.200	62.200	61.200	62.200	46.195	43,000

← NewerPage 18 of 21 · 1,220 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.