Formosa Prosonic Industries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 3.090 | 3.090 | 3.040 | 3.050 | 1.546 | 435,300 |
| 2024-05-27 | 3.040 | 3.120 | 3.010 | 3.080 | 1.562 | 1,256,800 |
| 2024-05-24 | 3.020 | 3.060 | 3.020 | 3.050 | 1.546 | 325,100 |
| 2024-05-23 | 3.010 | 3.050 | 3.000 | 3.040 | 1.541 | 424,800 |
| 2024-05-21 | 3.030 | 3.040 | 2.990 | 3.010 | 1.526 | 401,500 |
| 2024-05-20 | 3.030 | 3.050 | 3.000 | 3.030 | 1.536 | 226,300 |
| 2024-05-17 | 3.020 | 3.040 | 2.990 | 3.030 | 1.536 | 413,200 |
| 2024-05-16 | 3.010 | 3.070 | 3.010 | 3.020 | 1.531 | 424,900 |
| 2024-05-15 | 2.970 | 3.020 | 2.960 | 3.000 | 1.521 | 342,600 |
| 2024-05-14 | 2.950 | 2.970 | 2.930 | 2.970 | 1.506 | 504,900 |
| 2024-05-13 | 2.930 | 2.950 | 2.900 | 2.950 | 1.496 | 419,400 |
| 2024-05-10 | 2.900 | 2.920 | 2.880 | 2.920 | 1.481 | 230,600 |
| 2024-05-09 | 2.920 | 2.920 | 2.890 | 2.900 | 1.470 | 301,000 |
| 2024-05-08 | 2.930 | 2.930 | 2.910 | 2.910 | 1.475 | 203,600 |
| 2024-05-07 | 2.930 | 2.930 | 2.910 | 2.930 | 1.486 | 130,900 |
| 2024-05-06 | 2.920 | 2.940 | 2.910 | 2.930 | 1.486 | 247,500 |
| 2024-05-03 | 2.890 | 2.940 | 2.890 | 2.920 | 1.481 | 511,200 |
| 2024-05-02 | 2.880 | 2.890 | 2.870 | 2.890 | 1.465 | 165,600 |
| 2024-04-30 | 2.890 | 2.890 | 2.850 | 2.880 | 1.460 | 187,700 |
| 2024-04-29 | 2.870 | 2.890 | 2.870 | 2.890 | 1.465 | 387,300 |
| 2024-04-26 | 2.850 | 2.870 | 2.840 | 2.850 | 1.445 | 217,900 |
| 2024-04-25 | 2.840 | 2.870 | 2.840 | 2.840 | 1.440 | 124,900 |
| 2024-04-24 | 2.840 | 2.880 | 2.830 | 2.850 | 1.445 | 418,500 |
| 2024-04-23 | 2.830 | 2.840 | 2.820 | 2.840 | 1.440 | 214,500 |
| 2024-04-22 | 2.820 | 2.860 | 2.790 | 2.830 | 1.435 | 474,600 |
| 2024-04-19 | 2.850 | 2.850 | 2.780 | 2.800 | 1.420 | 432,300 |
| 2024-04-18 | 2.840 | 2.850 | 2.800 | 2.850 | 1.445 | 308,800 |
| 2024-04-17 | 2.770 | 2.860 | 2.770 | 2.830 | 1.435 | 894,200 |
| 2024-04-16 | 2.780 | 2.780 | 2.750 | 2.760 | 1.399 | 496,400 |
| 2024-04-15 | 2.800 | 2.800 | 2.770 | 2.790 | 1.415 | 686,000 |
| 2024-04-12 | 2.780 | 2.830 | 2.750 | 2.810 | 1.425 | 561,700 |
| 2024-04-09 | 2.850 | 2.850 | 2.750 | 2.780 | 1.410 | 1,994,500 |
| 2024-04-08 | 2.910 | 2.910 | 2.840 | 2.850 | 1.445 | 1,598,700 |
| 2024-04-05 | 3.130 | 3.150 | 3.120 | 3.140 | 1.475 | 1,859,500 |
| 2024-04-04 | 3.130 | 3.130 | 3.100 | 3.130 | 1.471 | 1,032,100 |
| 2024-04-03 | 3.150 | 3.150 | 3.120 | 3.130 | 1.471 | 770,000 |
| 2024-04-02 | 3.150 | 3.160 | 3.130 | 3.150 | 1.480 | 611,500 |
| 2024-04-01 | 3.130 | 3.170 | 3.130 | 3.150 | 1.480 | 793,900 |
| 2024-03-29 | 3.110 | 3.120 | 3.090 | 3.120 | 1.466 | 605,900 |
| 2024-03-27 | 3.140 | 3.150 | 3.100 | 3.100 | 1.457 | 513,400 |
| 2024-03-26 | 3.130 | 3.160 | 3.130 | 3.130 | 1.471 | 332,600 |
| 2024-03-25 | 3.160 | 3.180 | 3.120 | 3.130 | 1.471 | 593,300 |
| 2024-03-22 | 3.180 | 3.190 | 3.160 | 3.170 | 1.490 | 374,200 |
| 2024-03-21 | 3.160 | 3.200 | 3.160 | 3.180 | 1.494 | 635,600 |
| 2024-03-20 | 3.150 | 3.170 | 3.140 | 3.170 | 1.490 | 598,600 |
| 2024-03-19 | 3.170 | 3.170 | 3.130 | 3.140 | 1.475 | 388,700 |
| 2024-03-18 | 3.130 | 3.180 | 3.110 | 3.160 | 1.485 | 977,800 |
| 2024-03-15 | 3.100 | 3.110 | 3.090 | 3.110 | 1.461 | 295,600 |
| 2024-03-14 | 3.120 | 3.120 | 3.090 | 3.110 | 1.461 | 217,200 |
| 2024-03-13 | 3.100 | 3.130 | 3.090 | 3.110 | 1.461 | 386,900 |
| 2024-03-12 | 3.100 | 3.100 | 3.070 | 3.100 | 1.457 | 370,900 |
| 2024-03-11 | 3.130 | 3.130 | 3.100 | 3.100 | 1.457 | 395,200 |
| 2024-03-08 | 3.110 | 3.140 | 3.100 | 3.130 | 1.471 | 530,700 |
| 2024-03-07 | 3.060 | 3.110 | 3.060 | 3.100 | 1.457 | 657,900 |
| 2024-03-06 | 3.040 | 3.080 | 3.030 | 3.070 | 1.443 | 468,400 |
| 2024-03-05 | 3.010 | 3.060 | 3.010 | 3.060 | 1.438 | 642,200 |
| 2024-03-04 | 2.960 | 3.030 | 2.950 | 3.000 | 1.410 | 571,200 |
| 2024-03-01 | 2.950 | 2.980 | 2.940 | 2.960 | 1.391 | 1,079,000 |
| 2024-02-29 | 2.960 | 2.970 | 2.930 | 2.940 | 1.382 | 1,384,600 |
| 2024-02-28 | 2.970 | 2.980 | 2.950 | 2.970 | 1.396 | 971,400 |
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.