Formosa Prosonic Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-08	1.010	1.010	0.995	1.000	1.000	912,500
2026-05-07	1.010	1.030	1.010	1.020	1.020	254,000
2026-05-06	1.010	1.020	1.000	1.020	1.020	181,800
2026-05-05	1.010	1.020	1.000	1.010	1.010	170,600
2026-05-04	1.010	1.010	1.000	1.010	1.010	270,800
2026-05-01	1.000	1.000	1.000	1.000	1.000	0
2026-04-30	1.000	1.010	1.000	1.000	1.000	164,900
2026-04-29	1.010	1.010	1.000	1.000	1.000	130,600
2026-04-28	1.000	1.010	1.000	1.000	1.000	329,800
2026-04-27	1.000	1.020	0.995	1.010	1.010	149,800
2026-04-24	1.000	1.010	0.995	1.000	1.000	251,700
2026-04-23	1.020	1.020	0.995	0.995	0.995	260,200
2026-04-22	1.000	1.010	1.000	1.010	1.010	127,700
2026-04-21	1.000	1.000	0.995	1.000	1.000	121,600
2026-04-20	1.010	1.010	0.995	0.995	0.995	155,800
2026-04-17	1.020	1.030	0.990	1.010	1.010	278,000
2026-04-16	0.995	1.020	0.995	1.020	1.020	741,400
2026-04-15	0.990	1.000	0.990	0.995	0.995	142,400
2026-04-14	0.990	1.000	0.990	0.995	0.995	210,500
2026-04-13	0.995	1.000	0.990	0.990	0.990	328,900
2026-04-10	1.000	1.000	0.990	1.000	1.000	127,000
2026-04-09	1.000	1.000	0.990	0.990	0.990	213,000
2026-04-08	0.995	1.000	0.995	1.000	1.000	194,800
2026-04-07	1.000	1.010	0.990	0.995	0.995	168,200
2026-04-06	1.000	1.000	0.990	1.000	1.000	268,600
2026-04-03	1.000	1.010	0.990	1.000	1.000	164,600
2026-04-02	1.010	1.020	0.995	1.000	1.000	118,100
2026-04-01	1.000	1.010	1.000	1.010	1.010	183,600
2026-03-31	1.000	1.010	0.995	1.000	1.000	279,600
2026-03-30	1.000	1.010	1.000	1.010	1.010	254,000
2026-03-27	1.010	1.020	1.000	1.000	1.000	136,500
2026-03-26	1.000	1.020	1.000	1.010	1.010	223,000
2026-03-25	1.000	1.020	0.995	1.010	1.010	382,900
2026-03-24	1.020	1.020	1.000	1.000	1.000	336,200
2026-03-20	1.020	1.020	1.020	1.020	1.020	0
2026-03-19	1.030	1.030	1.000	1.020	1.020	841,200
2026-03-18	1.070	1.070	1.010	1.030	1.030	1,351,900
2026-03-17	1.190	1.210	1.160	1.160	1.060	1,839,400
2026-03-16	1.180	1.190	1.170	1.170	1.069	974,000
2026-03-13	1.170	1.190	1.170	1.180	1.078	833,000
2026-03-12	1.190	1.190	1.170	1.170	1.069	1,211,300
2026-03-11	1.190	1.210	1.170	1.190	1.087	603,500
2026-03-10	1.170	1.200	1.170	1.190	1.087	838,800
2026-03-09	1.180	1.180	1.150	1.170	1.069	887,400
2026-03-06	1.190	1.190	1.170	1.180	1.078	670,800
2026-03-05	1.180	1.190	1.170	1.190	1.087	324,600
2026-03-04	1.190	1.200	1.160	1.180	1.078	521,100
2026-03-03	1.180	1.200	1.180	1.190	1.087	1,132,900
2026-03-02	1.170	1.190	1.150	1.180	1.078	589,300
2026-02-27	1.190	1.200	1.160	1.180	1.078	1,453,000
2026-02-26	1.200	1.200	1.150	1.180	1.078	790,300
2026-02-25	1.210	1.210	1.190	1.200	1.097	450,400
2026-02-24	1.200	1.210	1.190	1.210	1.106	315,600
2026-02-23	1.180	1.200	1.180	1.200	1.097	381,000
2026-02-20	1.200	1.200	1.170	1.170	1.069	445,300
2026-02-19	1.190	1.210	1.190	1.200	1.097	223,000
2026-02-16	1.180	1.200	1.180	1.190	1.087	203,900
2026-02-13	1.190	1.210	1.170	1.170	1.069	586,400
2026-02-12	1.170	1.200	1.170	1.200	1.097	477,200
2026-02-11	1.160	1.190	1.150	1.170	1.069	456,900

← NewerPage 3 of 21 · 1,239 trading daysOlder →

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.