Formosa Prosonic Industries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 2.970 | 2.970 | 2.940 | 2.940 | 1.491 | 264,500 |
| 2024-08-22 | 2.990 | 2.990 | 2.970 | 2.970 | 1.506 | 63,600 |
| 2024-08-21 | 3.000 | 3.000 | 2.980 | 2.990 | 1.516 | 269,300 |
| 2024-08-20 | 2.990 | 3.010 | 2.980 | 3.000 | 1.521 | 593,900 |
| 2024-08-19 | 2.990 | 3.000 | 2.980 | 3.000 | 1.521 | 279,900 |
| 2024-08-16 | 2.990 | 3.000 | 2.980 | 2.990 | 1.516 | 434,000 |
| 2024-08-15 | 3.000 | 3.000 | 2.970 | 2.990 | 1.516 | 245,000 |
| 2024-08-14 | 3.000 | 3.000 | 2.970 | 2.970 | 1.506 | 310,000 |
| 2024-08-13 | 2.980 | 3.000 | 2.960 | 3.000 | 1.521 | 228,700 |
| 2024-08-12 | 2.970 | 3.000 | 2.970 | 2.990 | 1.516 | 261,800 |
| 2024-08-09 | 2.940 | 3.000 | 2.940 | 3.000 | 1.521 | 303,400 |
| 2024-08-08 | 2.910 | 2.980 | 2.890 | 2.920 | 1.481 | 289,300 |
| 2024-08-07 | 2.880 | 2.930 | 2.870 | 2.910 | 1.475 | 411,800 |
| 2024-08-06 | 2.810 | 2.900 | 2.800 | 2.870 | 1.455 | 785,000 |
| 2024-08-05 | 2.950 | 2.950 | 2.780 | 2.830 | 1.435 | 1,752,900 |
| 2024-08-02 | 2.990 | 3.000 | 2.960 | 2.960 | 1.501 | 542,300 |
| 2024-08-01 | 3.010 | 3.010 | 2.990 | 3.000 | 1.521 | 113,300 |
| 2024-07-31 | 3.000 | 3.010 | 2.980 | 3.010 | 1.526 | 284,300 |
| 2024-07-30 | 3.000 | 3.020 | 3.000 | 3.000 | 1.521 | 145,100 |
| 2024-07-29 | 3.030 | 3.030 | 3.010 | 3.020 | 1.531 | 71,900 |
| 2024-07-26 | 3.010 | 3.020 | 3.000 | 3.010 | 1.526 | 251,400 |
| 2024-07-25 | 3.030 | 3.030 | 3.010 | 3.020 | 1.531 | 149,400 |
| 2024-07-24 | 3.040 | 3.050 | 3.030 | 3.050 | 1.546 | 198,300 |
| 2024-07-23 | 3.040 | 3.050 | 3.040 | 3.050 | 1.546 | 180,700 |
| 2024-07-22 | 3.060 | 3.070 | 3.030 | 3.040 | 1.541 | 297,800 |
| 2024-07-19 | 3.050 | 3.060 | 3.050 | 3.050 | 1.546 | 157,100 |
| 2024-07-18 | 3.030 | 3.060 | 3.030 | 3.050 | 1.546 | 401,900 |
| 2024-07-17 | 3.030 | 3.050 | 3.020 | 3.030 | 1.536 | 116,900 |
| 2024-07-16 | 3.050 | 3.050 | 3.010 | 3.030 | 1.536 | 119,800 |
| 2024-07-15 | 2.990 | 3.060 | 2.990 | 3.030 | 1.536 | 494,200 |
| 2024-07-12 | 3.000 | 3.010 | 2.990 | 2.990 | 1.516 | 163,500 |
| 2024-07-11 | 3.010 | 3.020 | 3.000 | 3.000 | 1.521 | 82,900 |
| 2024-07-10 | 3.000 | 3.030 | 3.000 | 3.010 | 1.526 | 93,100 |
| 2024-07-09 | 3.030 | 3.030 | 3.000 | 3.000 | 1.521 | 219,800 |
| 2024-07-05 | 3.020 | 3.030 | 3.010 | 3.020 | 1.531 | 64,000 |
| 2024-07-04 | 3.020 | 3.020 | 3.000 | 3.020 | 1.531 | 180,700 |
| 2024-07-03 | 2.990 | 3.010 | 2.990 | 3.010 | 1.526 | 113,100 |
| 2024-07-02 | 2.980 | 3.050 | 2.980 | 2.990 | 1.516 | 280,000 |
| 2024-07-01 | 3.000 | 3.000 | 2.970 | 2.980 | 1.511 | 345,000 |
| 2024-06-28 | 3.000 | 3.000 | 2.990 | 3.000 | 1.521 | 120,300 |
| 2024-06-27 | 3.010 | 3.020 | 2.990 | 3.000 | 1.521 | 113,100 |
| 2024-06-26 | 2.990 | 3.010 | 2.990 | 3.010 | 1.526 | 80,800 |
| 2024-06-25 | 3.000 | 3.000 | 2.990 | 2.990 | 1.516 | 203,600 |
| 2024-06-24 | 3.030 | 3.030 | 2.990 | 2.990 | 1.516 | 201,300 |
| 2024-06-21 | 3.000 | 3.030 | 2.990 | 3.030 | 1.536 | 227,200 |
| 2024-06-20 | 3.010 | 3.020 | 3.000 | 3.000 | 1.521 | 191,300 |
| 2024-06-19 | 3.060 | 3.060 | 3.000 | 3.030 | 1.536 | 313,200 |
| 2024-06-18 | 3.070 | 3.070 | 3.040 | 3.050 | 1.546 | 133,500 |
| 2024-06-14 | 3.090 | 3.090 | 3.040 | 3.060 | 1.552 | 169,400 |
| 2024-06-13 | 3.010 | 3.080 | 3.010 | 3.070 | 1.557 | 838,800 |
| 2024-06-12 | 3.000 | 3.030 | 3.000 | 3.010 | 1.526 | 414,400 |
| 2024-06-11 | 3.000 | 3.010 | 3.000 | 3.000 | 1.521 | 286,700 |
| 2024-06-10 | 3.020 | 3.020 | 3.000 | 3.010 | 1.526 | 210,200 |
| 2024-06-07 | 3.020 | 3.030 | 3.000 | 3.020 | 1.531 | 312,700 |
| 2024-06-06 | 3.050 | 3.050 | 3.030 | 3.030 | 1.536 | 201,500 |
| 2024-06-05 | 3.040 | 3.050 | 3.030 | 3.050 | 1.546 | 284,400 |
| 2024-06-04 | 3.000 | 3.040 | 2.990 | 3.030 | 1.536 | 245,400 |
| 2024-05-31 | 3.030 | 3.030 | 3.000 | 3.010 | 1.526 | 299,100 |
| 2024-05-30 | 3.010 | 3.030 | 3.000 | 3.030 | 1.536 | 320,800 |
| 2024-05-29 | 3.050 | 3.050 | 3.000 | 3.010 | 1.526 | 394,300 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-18 | 0.1000 MYR |
| 2025-12-24 | 0.8000 MYR |
| 2025-03-13 | 0.1800 MYR |
| 2024-04-08 | 0.2300 MYR |
| 2023-04-06 | 0.2100 MYR |
| 2022-04-07 | 0.2000 MYR |
| 2021-04-02 | 0.1400 MYR |
| 2020-04-02 | 0.1100 MYR |
| 2019-04-03 | 0.1000 MYR |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.