Formosa Optical Technology Co.,Ltd. (TPEX:5312)
Taiwan · Delayed Price · Currency is TWD 97.20
+1.00 (1.04%)
May 8, 2026, 1:30 PM CST
TPEX:5312 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 96.20 | 97.40 | 96.20 | 97.20 | 97.20 | 1.04% | 40,036 |
| May 7, 2026 | 97.00 | 97.00 | 96.00 | 96.20 | 96.20 | -0.72% | 112,101 |
| May 6, 2026 | 97.00 | 97.40 | 96.60 | 96.90 | 96.90 | -0.10% | 33,489 |
| May 5, 2026 | 97.30 | 97.50 | 96.90 | 97.00 | 97.00 | -0.31% | 51,241 |
| May 4, 2026 | 97.10 | 98.00 | 97.10 | 97.30 | 97.30 | 0.10% | 34,587 |
| Apr 30, 2026 | 97.30 | 97.80 | 96.70 | 97.20 | 97.20 | -0.10% | 31,773 |
| Apr 29, 2026 | 97.10 | 97.30 | 96.50 | 97.30 | 97.30 | 0.21% | 29,412 |
| 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 |