Formosa Optical Technology Co.,Ltd. (TPEX:5312)
Taiwan · Delayed Price · Currency is TWD 101.00
+0.50 (0.50%)
Dec 31, 2025, 2:31 PM CST
TPEX:5312 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 21, 2025 | 96.00 | 96.20 | 95.00 | 95.40 | 95.40 | -0.83% | 31,265 |
| Nov 20, 2025 | 96.90 | 97.30 | 96.20 | 96.20 | 96.20 | 1.05% | 21,124 |
| Nov 19, 2025 | 96.00 | 96.40 | 94.10 | 95.20 | 95.20 | -0.31% | 97,122 |
| Nov 18, 2025 | 97.00 | 98.10 | 95.30 | 95.50 | 95.50 | -1.55% | 62,457 |
| Nov 17, 2025 | 98.00 | 98.60 | 96.60 | 97.00 | 97.00 | -1.12% | 55,809 |
| Nov 14, 2025 | 98.30 | 99.20 | 98.10 | 98.10 | 98.10 | - | 53,149 |
| Nov 13, 2025 | 98.60 | 98.60 | 96.70 | 98.10 | 98.10 | 0.31% | 52,139 |
| Nov 12, 2025 | 99.00 | 102.00 | 97.20 | 97.80 | 97.80 | 0.93% | 146,682 |
| Nov 11, 2025 | 97.80 | 97.80 | 95.90 | 96.90 | 96.90 | 1.04% | 51,747 |
| Nov 10, 2025 | 96.00 | 97.90 | 94.70 | 95.90 | 95.90 | 0.63% | 60,645 |
| Nov 7, 2025 | 96.40 | 96.40 | 95.00 | 95.30 | 95.30 | -1.14% | 12,361 |
| Nov 6, 2025 | 95.50 | 97.60 | 94.70 | 96.40 | 96.40 | 0.73% | 32,508 |
| Nov 5, 2025 | 95.10 | 95.70 | 93.80 | 95.70 | 95.70 | -0.31% | 78,288 |
| Nov 4, 2025 | 96.40 | 96.40 | 95.60 | 96.00 | 96.00 | -0.31% | 47,062 |
| Nov 3, 2025 | 97.90 | 98.20 | 96.30 | 96.30 | 96.30 | -1.63% | 69,828 |
| Oct 31, 2025 | 98.80 | 98.80 | 97.00 | 97.90 | 97.90 | 0.82% | 43,800 |
| Oct 30, 2025 | 96.80 | 97.10 | 96.00 | 97.10 | 97.10 | 0.10% | 40,103 |
| Oct 29, 2025 | 98.20 | 99.00 | 97.00 | 97.00 | 97.00 | -1.22% | 80,953 |
| Oct 28, 2025 | 98.80 | 98.80 | 98.00 | 98.20 | 98.20 | -0.61% | 29,697 |
| Oct 27, 2025 | 99.90 | 99.90 | 98.50 | 98.80 | 98.80 | -0.90% | 47,009 |
| Oct 23, 2025 | 99.90 | 100.50 | 99.00 | 99.70 | 99.70 | -0.20% | 28,264 |
| Oct 22, 2025 | 99.20 | 104.00 | 99.20 | 99.90 | 99.90 | 0.71% | 85,701 |
| Oct 21, 2025 | 98.90 | 100.00 | 98.10 | 99.20 | 99.20 | 1.85% | 40,651 |