Formosa Optical Technology Co.,Ltd. (TPEX:5312)
Taiwan
· Delayed Price · Currency is TWD 97.30
+0.20 (0.21%)
Apr 29, 2026, 1:30 PM CST
TPEX:5312 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 97.10 | 97.20 | 96.90 | 97.10 | 97.10 | 0.10% | 19,818 |
| Apr 27, 2026 | 97.30 | 97.50 | 96.60 | 97.00 | 97.00 | -0.41% | 50,875 |
| Apr 24, 2026 | 99.00 | 99.00 | 97.30 | 97.40 | 97.40 | -1.12% | 58,423 |
| Apr 23, 2026 | 99.60 | 99.60 | 97.00 | 98.50 | 98.50 | -0.51% | 33,852 |
| Apr 22, 2026 | 99.60 | 99.60 | 98.70 | 99.00 | 99.00 | -0.20% | 41,102 |
| Apr 21, 2026 | 99.90 | 99.90 | 99.10 | 99.20 | 99.20 | -0.40% | 49,924 |
| Apr 20, 2026 | 99.50 | 99.60 | 99.00 | 99.60 | 99.60 | 0.61% | 55,680 |
| Apr 17, 2026 | 98.00 | 99.30 | 98.00 | 99.00 | 99.00 | 0.51% | 39,133 |
| Apr 16, 2026 | 97.40 | 98.90 | 97.40 | 98.50 | 98.50 | 1.13% | 41,384 |
| Apr 15, 2026 | 98.10 | 98.50 | 97.10 | 97.40 | 97.40 | -1.02% | 47,946 |
| Apr 14, 2026 | 99.30 | 99.30 | 98.30 | 98.40 | 98.40 | 0.10% | 9,028 |
| Apr 13, 2026 | 98.00 | 98.50 | 98.00 | 98.30 | 98.30 | -0.10% | 9,451 |
| Apr 10, 2026 | 97.80 | 99.00 | 97.80 | 98.40 | 98.40 | 1.44% | 47,096 |
| Apr 9, 2026 | 97.00 | 97.00 | 96.70 | 97.00 | 97.00 | -0.31% | 32,233 |
| Apr 8, 2026 | 97.00 | 97.80 | 97.00 | 97.30 | 97.30 | 0.31% | 28,263 |
| Apr 7, 2026 | 97.00 | 97.60 | 96.70 | 97.00 | 97.00 | -0.61% | 34,878 |
| Apr 2, 2026 | 97.50 | 98.30 | 97.00 | 97.60 | 97.60 | 0.41% | 37,553 |
| Apr 1, 2026 | 96.00 | 97.20 | 96.00 | 97.20 | 97.20 | 1.25% | 24,071 |
| Mar 31, 2026 | 96.90 | 97.00 | 95.80 | 96.00 | 96.00 | -1.03% | 41,847 |
| Mar 30, 2026 | 97.30 | 97.30 | 96.70 | 97.00 | 97.00 | -0.31% | 23,159 |
| Mar 27, 2026 | 97.20 | 97.50 | 97.10 | 97.30 | 97.30 | 0.10% | 26,792 |
| Mar 26, 2026 | 97.50 | 97.50 | 97.20 | 97.20 | 97.20 | -0.41% | 47,896 |
| Mar 25, 2026 | 98.70 | 98.70 | 97.60 | 97.60 | 97.60 | 0.10% | 11,383 |
| Mar 24, 2026 | 97.40 | 98.10 | 97.40 | 97.50 | 97.50 | -0.41% | 40,253 |
| Mar 23, 2026 | 97.70 | 98.00 | 97.10 | 97.90 | 97.90 | 0.31% | 34,750 |
| Mar 20, 2026 | 98.10 | 99.00 | 97.50 | 97.60 | 97.60 | -0.31% | 31,933 |
| Mar 19, 2026 | 99.00 | 99.20 | 97.70 | 97.90 | 97.90 | -1.31% | 41,339 |
| Mar 18, 2026 | 98.30 | 99.70 | 98.30 | 99.20 | 99.20 | 1.12% | 35,258 |
| Mar 17, 2026 | 98.50 | 99.70 | 98.10 | 98.10 | 98.10 | 0.10% | 48,054 |
| Mar 16, 2026 | 98.00 | 98.00 | 97.40 | 98.00 | 98.00 | - | 50,886 |
| Mar 13, 2026 | 97.40 | 99.60 | 97.40 | 98.00 | 98.00 | -1.51% | 92,700 |
| Mar 12, 2026 | 99.40 | 100.50 | 99.40 | 99.50 | 99.50 | 0.61% | 60,925 |
| Mar 11, 2026 | 98.80 | 99.70 | 98.70 | 98.90 | 98.90 | 0.30% | 57,439 |
| Mar 10, 2026 | 98.40 | 99.70 | 98.40 | 98.60 | 98.60 | 0.41% | 22,594 |
| Mar 9, 2026 | 98.70 | 98.70 | 96.20 | 98.20 | 98.20 | -1.80% | 124,789 |
| Mar 6, 2026 | 99.30 | 102.00 | 99.00 | 100.00 | 100.00 | 1.21% | 127,112 |
| Mar 5, 2026 | 98.70 | 100.00 | 98.40 | 98.80 | 98.80 | 1.54% | 34,667 |
| Mar 4, 2026 | 98.50 | 99.80 | 97.30 | 97.30 | 97.30 | -1.62% | 89,350 |
| Mar 3, 2026 | 99.60 | 99.80 | 98.50 | 98.90 | 98.90 | -0.70% | 45,244 |
| Mar 2, 2026 | 99.70 | 100.50 | 98.30 | 99.60 | 99.60 | -0.20% | 33,384 |
| Feb 26, 2026 | 97.50 | 100.50 | 97.50 | 99.80 | 99.80 | 1.94% | 89,199 |
| Feb 25, 2026 | 97.50 | 98.90 | 97.50 | 97.90 | 97.90 | 0.20% | 27,936 |
| Feb 24, 2026 | 97.40 | 98.00 | 97.40 | 97.70 | 97.70 | - | 52,984 |
| Feb 23, 2026 | 99.00 | 99.00 | 97.30 | 97.70 | 97.70 | -1.21% | 81,928 |
| Feb 11, 2026 | 99.20 | 99.60 | 98.30 | 98.90 | 98.90 | 0.20% | 25,970 |
| Feb 10, 2026 | 98.00 | 99.00 | 98.00 | 98.70 | 98.70 | 0.71% | 11,543 |
| Feb 9, 2026 | 98.20 | 99.40 | 98.00 | 98.00 | 98.00 | -0.10% | 49,460 |
| Feb 6, 2026 | 98.00 | 98.30 | 97.40 | 98.10 | 98.10 | -0.51% | 30,901 |
| Feb 5, 2026 | 98.40 | 99.00 | 98.00 | 98.60 | 98.60 | 0.41% | 40,885 |
| Feb 4, 2026 | 98.20 | 98.30 | 98.00 | 98.20 | 98.20 | - | 23,513 |
| Feb 3, 2026 | 97.70 | 99.10 | 97.60 | 98.20 | 98.20 | 0.92% | 28,406 |
| Feb 2, 2026 | 97.00 | 98.10 | 96.50 | 97.30 | 97.30 | -0.92% | 50,381 |
| Jan 30, 2026 | 98.60 | 98.60 | 98.00 | 98.20 | 98.20 | -0.61% | 75,890 |
| Jan 29, 2026 | 99.40 | 99.40 | 98.10 | 98.80 | 98.80 | -0.50% | 58,358 |
| Jan 28, 2026 | 99.80 | 99.80 | 99.30 | 99.30 | 99.30 | -0.50% | 54,832 |
| Jan 27, 2026 | 100.00 | 100.00 | 99.40 | 99.80 | 99.80 | -0.20% | 48,440 |
| Jan 26, 2026 | 99.90 | 101.00 | 99.90 | 100.00 | 100.00 | - | 29,656 |
| Jan 23, 2026 | 99.80 | 100.00 | 99.30 | 100.00 | 100.00 | 0.20% | 25,149 |
| Jan 22, 2026 | 99.10 | 100.00 | 98.50 | 99.80 | 99.80 | 1.01% | 45,914 |
| Jan 21, 2026 | 99.10 | 99.10 | 98.50 | 98.80 | 98.80 | -1.00% | 139,184 |
| Jan 20, 2026 | 99.80 | 100.00 | 99.20 | 99.80 | 99.80 | - | 40,127 |
| Jan 19, 2026 | 100.00 | 100.50 | 99.80 | 99.80 | 99.80 | -0.20% | 44,489 |
| Jan 16, 2026 | 101.00 | 101.50 | 100.00 | 100.00 | 100.00 | -0.50% | 43,499 |
| Jan 15, 2026 | 99.90 | 101.00 | 99.80 | 100.50 | 100.50 | 0.50% | 45,044 |
| Jan 14, 2026 | 101.00 | 101.50 | 99.90 | 100.00 | 100.00 | -0.50% | 52,101 |
| Jan 13, 2026 | 101.00 | 101.50 | 99.00 | 100.50 | 100.50 | -0.50% | 102,801 |
| Jan 12, 2026 | 101.50 | 102.50 | 100.50 | 101.00 | 101.00 | 1.00% | 65,682 |
| Jan 9, 2026 | 99.50 | 100.50 | 98.80 | 100.00 | 100.00 | 0.40% | 37,304 |
| Jan 8, 2026 | 100.50 | 100.50 | 99.60 | 99.60 | 99.60 | -0.20% | 43,496 |
| Jan 7, 2026 | 100.00 | 100.00 | 99.60 | 99.80 | 99.80 | -0.20% | 40,934 |
| Jan 6, 2026 | 99.80 | 101.00 | 99.80 | 100.00 | 100.00 | 0.30% | 35,543 |
| Jan 5, 2026 | 101.50 | 102.00 | 99.20 | 99.70 | 99.70 | -1.29% | 93,599 |
| Jan 2, 2026 | 101.00 | 101.50 | 100.50 | 101.00 | 101.00 | - | 33,220 |
| Dec 31, 2025 | 101.50 | 101.50 | 100.00 | 101.00 | 101.00 | 0.50% | 55,191 |
| Dec 30, 2025 | 101.00 | 101.50 | 100.50 | 100.50 | 100.50 | -0.99% | 38,361 |
| Dec 29, 2025 | 101.50 | 102.50 | 101.50 | 101.50 | 101.50 | - | 25,833 |
| Dec 26, 2025 | 102.00 | 102.00 | 101.00 | 101.50 | 101.50 | -0.49% | 45,961 |
| Dec 24, 2025 | 102.00 | 102.00 | 101.00 | 102.00 | 102.00 | 0.99% | 45,193 |
| Dec 23, 2025 | 103.00 | 103.00 | 101.00 | 101.00 | 101.00 | -2.42% | 87,042 |
| Dec 22, 2025 | 103.50 | 105.50 | 103.00 | 103.50 | 103.50 | 0.49% | 58,442 |
| Dec 19, 2025 | 106.50 | 107.50 | 102.00 | 103.00 | 103.00 | -1.90% | 109,372 |
| Dec 18, 2025 | 101.00 | 107.00 | 100.50 | 105.00 | 105.00 | 3.96% | 113,929 |
| Dec 17, 2025 | 101.00 | 102.50 | 101.00 | 101.00 | 101.00 | - | 34,198 |
| Dec 16, 2025 | 101.50 | 101.50 | 99.80 | 101.00 | 101.00 | -0.49% | 55,336 |
| Dec 15, 2025 | 99.40 | 103.00 | 98.20 | 101.50 | 101.50 | 2.22% | 73,909 |
| Dec 12, 2025 | 98.90 | 100.50 | 98.90 | 99.30 | 99.30 | 0.51% | 116,726 |
| Dec 11, 2025 | 99.60 | 99.70 | 98.80 | 98.80 | 98.80 | 0.30% | 66,554 |
| Dec 10, 2025 | 98.90 | 99.50 | 98.30 | 98.50 | 98.50 | 0.72% | 53,834 |
| Dec 9, 2025 | 98.50 | 98.50 | 97.80 | 97.80 | 97.80 | 0.41% | 5,641 |
| Dec 8, 2025 | 98.10 | 98.30 | 97.30 | 97.40 | 97.40 | 0.31% | 11,723 |
| Dec 5, 2025 | 98.30 | 98.50 | 97.00 | 97.10 | 97.10 | -1.12% | 37,296 |
| Dec 4, 2025 | 98.00 | 99.50 | 98.00 | 98.20 | 98.20 | 0.20% | 19,344 |
| Dec 3, 2025 | 98.20 | 99.00 | 98.00 | 98.00 | 98.00 | - | 29,179 |
| Dec 2, 2025 | 99.20 | 99.20 | 98.00 | 98.00 | 98.00 | -0.41% | 16,442 |
| Dec 1, 2025 | 99.60 | 100.00 | 97.60 | 98.40 | 98.40 | -0.10% | 44,009 |
| Nov 28, 2025 | 97.50 | 99.20 | 97.50 | 98.50 | 98.50 | 0.82% | 48,265 |
| Nov 27, 2025 | 97.40 | 98.10 | 97.30 | 97.70 | 97.70 | 0.21% | 15,953 |
| Nov 26, 2025 | 96.60 | 97.50 | 96.60 | 97.50 | 97.50 | 1.35% | 16,263 |
| Nov 25, 2025 | 96.20 | 96.20 | 96.20 | 96.20 | 96.20 | -0.31% | 2,768 |
| Nov 24, 2025 | 95.70 | 96.70 | 95.70 | 96.50 | 96.50 | 1.15% | 32,889 |