Formosa Optical Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	101.50	101.50	101.00	101.00	89.509	15,000
2024-10-28	102.00	102.00	101.50	101.50	89.953	33,000
2024-10-25	101.50	102.00	101.00	102.00	90.396	36,000
2024-10-24	101.50	101.50	101.00	101.00	89.509	15,000
2024-10-23	101.50	101.50	101.00	101.00	89.509	43,000
2024-10-22	101.50	102.00	101.00	101.00	89.509	40,000
2024-10-21	101.50	101.50	101.00	101.00	89.509	40,000
2024-10-18	101.50	101.50	100.50	100.50	89.066	20,000
2024-10-17	100.50	101.00	100.50	100.50	89.066	27,000
2024-10-16	101.00	101.00	100.50	101.00	89.509	25,000
2024-10-15	101.00	101.50	100.50	101.00	89.509	35,000
2024-10-14	101.00	101.50	100.00	100.50	89.066	20,000
2024-10-11	100.00	100.50	99.400	100.00	88.623	38,000
2024-10-09	101.50	101.50	100.00	100.00	88.623	20,000
2024-10-08	101.50	102.00	100.00	101.00	89.509	63,000
2024-10-07	100.50	101.50	100.50	101.50	89.953	43,000
2024-10-04	101.00	101.50	100.50	100.50	89.066	27,000
2024-10-01	101.00	101.50	101.00	101.50	89.953	41,000
2024-09-30	102.00	102.00	100.50	100.50	89.066	36,000
2024-09-27	100.50	101.00	100.50	101.00	89.509	23,000
2024-09-26	101.00	101.00	100.00	101.00	89.509	22,000
2024-09-25	100.00	101.00	100.00	100.50	89.066	37,000
2024-09-24	100.00	100.50	99.600	100.00	88.623	23,000
2024-09-23	100.00	101.00	100.00	100.00	88.623	45,000
2024-09-20	100.00	100.50	99.500	99.800	88.446	46,000
2024-09-19	99.700	100.00	99.600	99.800	88.446	23,000
2024-09-18	99.500	100.00	99.500	99.700	88.357	42,000
2024-09-16	100.00	100.00	99.500	99.800	88.446	33,000
2024-09-13	99.800	99.900	99.400	99.600	88.269	14,000
2024-09-12	99.500	99.800	99.300	99.400	88.091	31,000
2024-09-11	98.300	99.700	98.300	99.700	88.357	21,000
2024-09-10	98.600	99.900	98.600	98.800	87.560	28,000
2024-09-09	98.200	99.000	98.200	98.600	87.382	28,000
2024-09-06	99.800	99.800	99.000	99.300	88.003	30,000
2024-09-05	100.00	100.00	99.100	99.100	87.826	35,000
2024-09-04	98.000	100.00	97.800	99.500	88.180	108,000
2024-09-03	99.800	101.00	99.700	99.700	88.357	54,000
2024-09-02	99.800	100.00	99.500	99.800	88.446	50,000
2024-08-30	98.800	99.700	98.800	99.100	87.826	27,000
2024-08-29	99.000	99.000	98.500	98.700	87.471	16,000
2024-08-28	98.300	99.300	98.300	99.200	87.914	15,000
2024-08-27	99.000	99.500	98.500	99.400	88.091	31,000
2024-08-26	99.300	99.700	98.600	98.600	87.382	33,000
2024-08-23	98.200	99.000	97.800	98.600	87.382	18,000
2024-08-22	98.500	98.500	98.000	98.100	86.939	13,000
2024-08-21	98.500	98.800	97.600	98.600	87.382	7,000
2024-08-20	98.000	99.900	97.300	98.500	87.294	36,000
2024-08-19	96.600	98.300	96.300	97.500	86.408	31,000
2024-08-16	98.500	98.500	97.300	97.300	86.230	33,000
2024-08-15	96.600	97.000	96.300	96.300	85.344	59,000
2024-08-14	98.700	98.700	96.700	97.000	85.965	26,000
2024-08-13	98.000	98.100	96.900	97.300	86.230	53,000
2024-08-12	97.200	98.800	96.500	96.700	85.699	32,000
2024-08-09	98.700	99.500	97.000	97.500	86.408	92,000
2024-08-08	95.800	98.700	95.800	98.700	87.471	144,000
2024-08-07	94.300	96.500	94.300	95.800	84.901	109,000
2024-08-06	93.100	94.000	91.000	94.000	83.306	181,000
2024-08-05	97.300	97.300	92.000	93.200	82.597	210,000
2024-08-02	94.600	98.600	94.500	97.600	86.496	57,000
2024-08-01	96.000	96.800	96.000	96.500	85.521	18,000

← NewerPage 9 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.