Formosa Optical Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	61.100	61.500	61.000	61.200	45.453	23,000
2022-05-12	62.000	62.000	61.000	61.000	45.304	90,000
2022-05-11	62.400	62.400	62.000	62.000	46.047	27,000
2022-05-10	62.500	62.700	62.500	62.700	46.567	19,000
2022-05-09	63.100	63.100	62.800	62.800	46.641	29,000
2022-05-06	63.200	63.300	63.100	63.300	47.012	2,000
2022-05-05	63.200	63.300	63.100	63.300	47.012	13,000
2022-05-04	63.100	63.300	63.000	63.300	47.012	28,000
2022-05-03	63.300	63.300	63.000	63.100	46.864	19,000
2022-04-29	63.300	63.300	63.200	63.300	47.012	13,000
2022-04-28	63.500	63.500	63.500	63.500	47.161	2,000
2022-04-27	63.000	63.200	62.900	63.200	46.938	38,000
2022-04-26	63.200	63.200	62.900	63.200	46.938	41,000
2022-04-25	63.800	63.900	63.200	63.200	46.938	85,000
2022-04-22	63.900	63.900	63.700	63.900	47.458	57,000
2022-04-21	63.600	63.800	63.600	63.700	47.309	29,000
2022-04-20	63.500	63.700	63.300	63.600	47.235	39,000
2022-04-19	63.500	63.900	63.500	63.500	47.161	26,000
2022-04-18	63.200	63.500	63.200	63.300	47.012	36,000
2022-04-15	63.100	63.200	62.900	63.200	46.938	13,000
2022-04-14	63.300	63.400	63.200	63.200	46.938	9,000
2022-04-13	63.100	63.300	63.000	63.300	47.012	31,000
2022-04-12	63.000	63.100	62.800	63.100	46.864	14,000
2022-04-11	63.300	63.300	62.900	63.100	46.864	56,000
2022-04-08	63.300	63.500	62.900	63.300	47.012	62,000
2022-04-07	63.500	63.600	63.000	63.300	47.012	32,000
2022-04-06	63.400	63.600	63.300	63.500	47.161	58,000
2022-04-01	63.100	63.300	63.000	63.300	47.012	31,000
2022-03-31	63.000	63.500	62.800	62.800	46.641	60,000
2022-03-30	63.700	63.800	63.000	63.000	46.790	44,000
2022-03-29	64.000	64.000	63.200	63.300	47.012	65,000
2022-03-28	63.900	64.100	63.000	63.700	47.309	99,000
2022-03-25	62.500	64.000	62.400	63.900	47.458	336,000
2022-03-24	61.000	61.100	60.900	60.900	45.230	31,000
2022-03-23	60.900	61.400	60.700	61.300	45.527	46,000
2022-03-22	60.700	60.900	60.700	60.900	45.230	9,000
2022-03-21	61.000	61.200	60.800	60.900	45.230	37,000
2022-03-18	60.600	60.900	60.600	60.900	45.230	37,000
2022-03-17	60.600	61.200	60.500	60.800	45.156	61,000
2022-03-16	60.500	60.500	60.300	60.500	44.933	66,000
2022-03-15	60.200	60.600	60.200	60.600	45.007	23,000
2022-03-14	60.400	60.500	60.300	60.400	44.859	57,000
2022-03-11	60.400	60.800	60.400	60.500	44.933	17,000
2022-03-10	60.500	60.700	60.400	60.500	44.933	40,000
2022-03-09	60.600	60.600	60.200	60.500	44.933	21,000
2022-03-08	60.500	60.600	60.100	60.200	44.710	40,000
2022-03-07	61.100	61.100	60.400	60.600	45.007	70,000
2022-03-04	61.200	61.300	61.100	61.300	45.527	17,000
2022-03-03	61.000	61.300	61.000	61.200	45.453	24,000
2022-03-02	61.100	61.100	61.000	61.100	45.378	27,000
2022-03-01	61.000	61.000	60.900	60.900	45.230	63,000
2022-02-25	61.000	61.200	60.800	61.000	45.304	34,000
2022-02-24	61.200	61.300	60.600	60.700	45.081	46,000
2022-02-23	60.800	61.400	60.800	61.300	45.527	60,000
2022-02-22	61.000	61.000	60.700	60.900	45.230	19,000
2022-02-21	61.100	61.400	60.900	61.000	45.304	58,000
2022-02-18	61.100	61.300	61.000	61.000	45.304	46,000
2022-02-17	61.200	61.200	61.000	61.100	45.378	14,000
2022-02-16	61.400	61.400	61.100	61.300	45.527	21,000
2022-02-15	60.900	61.200	60.900	61.100	45.378	15,000

← NewerPage 19 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.