Formosa Optical Technology Co.,Ltd. (TPEX:5312)
Taiwan · Delayed Price · Currency is TWD 94.20
+0.40 (0.43%)
May 29, 2026, 1:20 PM CST
TPEX:5312 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 93.80 | 94.30 | 93.80 | 94.20 | 94.20 | 0.43% | 23,602 |
| May 28, 2026 | 94.00 | 94.00 | 93.50 | 93.80 | 93.80 | 0.11% | 57,177 |
| May 27, 2026 | 95.60 | 95.60 | 93.60 | 93.70 | 93.70 | -0.95% | 35,189 |
| May 26, 2026 | 93.20 | 95.20 | 93.20 | 94.60 | 94.60 | 1.39% | 41,234 |
| May 25, 2026 | 93.60 | 93.60 | 92.60 | 93.30 | 93.30 | -0.32% | 86,061 |
| May 22, 2026 | 93.00 | 94.00 | 93.00 | 93.60 | 93.60 | 0.11% | 31,792 |
| May 21, 2026 | 94.70 | 94.70 | 93.00 | 93.50 | 93.50 | -1.06% | 110,517 |
| May 20, 2026 | 94.00 | 94.50 | 93.80 | 94.50 | 94.50 | 0.21% | 38,770 |
| May 19, 2026 | 94.50 | 96.60 | 94.00 | 94.30 | 94.30 | -0.32% | 89,464 |
| May 18, 2026 | 95.50 | 95.70 | 94.60 | 94.60 | 94.60 | -0.63% | 16,718 |
| May 15, 2026 | 95.00 | 96.00 | 95.00 | 95.20 | 95.20 | 0.53% | 43,017 |
| May 14, 2026 | 96.40 | 96.40 | 94.20 | 94.70 | 94.70 | -1.76% | 229,118 |
| May 13, 2026 | 96.70 | 96.70 | 96.40 | 96.40 | 96.40 | -0.41% | 29,226 |
| May 12, 2026 | 97.50 | 97.50 | 96.70 | 96.80 | 96.80 | -0.82% | 74,491 |
| May 11, 2026 | 97.20 | 97.60 | 97.00 | 97.60 | 97.60 | 0.41% | 53,656 |
| 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 |