Formosa Optical Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	111.50	116.00	111.50	114.00	101.03	256,010
2025-01-22	111.50	111.50	110.00	111.00	98.372	22,000
2025-01-21	111.50	111.50	110.00	110.50	97.929	15,000
2025-01-20	108.00	112.50	108.00	110.00	97.486	78,000
2025-01-17	108.00	108.00	107.00	107.50	95.270	28,000
2025-01-16	108.00	108.50	107.00	108.00	95.713	57,000
2025-01-15	108.00	109.00	106.50	107.00	94.827	81,000
2025-01-14	107.00	108.50	107.00	108.00	95.713	22,000
2025-01-13	108.50	108.50	106.50	107.00	94.827	87,000
2025-01-10	108.50	109.00	108.50	108.50	96.156	16,000
2025-01-09	109.00	109.00	108.00	108.50	96.156	47,000
2025-01-08	109.50	110.50	109.00	109.00	96.599	78,000
2025-01-07	110.00	111.00	109.50	109.50	97.042	59,000
2025-01-06	109.50	110.50	109.50	110.00	97.486	47,000
2025-01-03	110.00	110.50	108.50	109.00	96.599	25,000
2025-01-02	110.00	110.00	109.50	110.00	97.486	27,000
2024-12-31	110.00	110.00	109.00	109.00	96.599	38,000
2024-12-30	110.00	110.00	109.50	109.50	97.042	40,000
2024-12-27	109.00	109.50	109.00	109.00	96.599	16,000
2024-12-26	108.50	109.00	108.50	108.50	96.156	7,000
2024-12-25	108.50	109.00	108.00	108.00	95.713	31,000
2024-12-24	109.50	110.00	108.50	108.50	96.156	20,000
2024-12-23	108.50	112.00	108.00	109.50	97.042	138,000
2024-12-20	109.00	110.00	108.50	108.50	96.156	19,000
2024-12-19	107.00	109.50	107.00	109.00	96.599	68,000
2024-12-18	110.00	110.00	109.00	109.50	97.042	60,000
2024-12-17	110.00	110.50	109.50	109.50	97.042	20,000
2024-12-16	111.00	111.50	109.00	109.50	97.042	54,000
2024-12-13	112.00	112.00	110.00	110.50	97.929	30,000
2024-12-12	112.50	112.50	111.00	111.00	98.372	19,000
2024-12-11	110.50	112.00	110.50	112.00	99.258	56,000
2024-12-10	112.00	112.50	109.50	110.50	97.929	98,000
2024-12-09	112.50	113.50	111.50	112.00	99.258	88,000
2024-12-06	113.00	113.00	111.00	111.50	98.815	99,000
2024-12-05	109.50	115.00	109.50	112.50	99.701	332,000
2024-12-04	109.00	109.50	109.00	109.00	96.599	36,000
2024-12-03	108.50	110.00	108.50	109.00	96.599	31,000
2024-12-02	109.00	110.00	106.50	108.50	96.156	358,000
2024-11-29	106.50	108.50	106.50	108.00	95.713	42,000
2024-11-28	106.00	107.50	106.00	107.00	94.827	52,000
2024-11-27	107.00	107.00	105.50	106.00	93.941	73,000
2024-11-26	107.00	107.50	107.00	107.00	94.827	39,000
2024-11-25	107.00	107.50	106.00	107.00	94.827	81,000
2024-11-22	106.50	107.00	106.50	106.50	94.384	35,000
2024-11-21	106.50	106.50	106.00	106.50	94.384	51,000
2024-11-20	106.50	107.50	106.50	106.50	94.384	20,748
2024-11-19	106.50	108.00	106.50	107.00	94.827	69,000
2024-11-18	107.50	108.00	106.00	106.00	93.941	57,000
2024-11-15	106.00	108.00	105.50	106.00	93.941	126,000
2024-11-14	108.50	108.50	105.00	106.50	94.384	87,000
2024-11-13	105.50	109.00	105.50	107.50	95.270	352,000
2024-11-12	106.50	107.00	105.00	105.00	93.054	48,000
2024-11-11	106.50	107.00	106.00	106.50	94.384	39,000
2024-11-08	106.50	107.50	106.00	106.00	93.941	44,000
2024-11-07	105.00	107.50	105.00	106.50	94.384	57,000
2024-11-06	107.50	110.00	106.00	106.50	94.384	220,000
2024-11-05	104.50	108.00	104.50	107.00	94.827	176,000
2024-11-04	101.00	104.00	101.00	103.50	91.725	118,000
2024-11-01	101.00	101.50	100.00	101.00	89.509	52,000
2024-10-30	100.50	101.00	100.50	101.00	89.509	20,000

← NewerPage 8 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.