Formosa Optical Technology Co., Ltd.(TW:5312)
NT$90.00+1.90 (+2.16%)
TW:5312
Formosa Optical Technology Co., Ltd. historical prices
NT$90.00
At close:+1.90 (+2.16%)
Formosa Optical Technology Co., Ltd. (5312) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 89.00 | 90.10 | 88.70 | 90.00 | 90.00 | +2.16% | 65,916 | 3.09 |
| Nov 10, 2026 | 88.00 | 88.30 | 86.90 | 88.10 | 88.10 | +1.85% | 21,516 | 1.00 |
| Nov 09, 2026 | 87.00 | 88.30 | 87.00 | 88.00 | 88.00 | +1.73% | 33,259 | 1.51 |
| Nov 06, 2026 | 87.00 | 87.00 | 85.70 | 86.50 | 86.50 | -2.48% | 56,630 | 2.60 |
| Nov 05, 2026 | 88.70 | 88.70 | 88.70 | 88.70 | 88.70 | +0.91% | 1,413 | 0.06 |
| Nov 04, 2026 | 87.00 | 87.90 | 86.80 | 87.90 | 87.90 | -0.34% | 17,071 | 0.68 |
| Nov 03, 2026 | 88.20 | 88.40 | 86.80 | 88.20 | 88.20 | -0.90% | 46,812 | 1.84 |
| Nov 02, 2026 | 88.10 | 89.00 | 88.10 | 89.00 | 89.00 | +1.02% | 15,299 | 0.58 |
| Oct 30, 2026 | 88.50 | 89.00 | 88.10 | 88.10 | 88.10 | -0.45% | 28,169 | 1.06 |
| Oct 29, 2026 | 88.90 | 90.10 | 88.10 | 88.50 | 88.50 | -0.45% | 19,746 | 0.72 |
| Oct 28, 2026 | 89.10 | 90.40 | 88.90 | 88.90 | 88.90 | -0.11% | 9,301 | 0.32 |
| Oct 27, 2026 | 89.00 | 89.00 | 88.80 | 89.00 | 89.00 | 0.00% | 18,939 | 0.64 |
| Oct 26, 2026 | 89.00 | 89.30 | 89.00 | 89.00 | 89.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 89.00 | 89.30 | 89.00 | 89.00 | 89.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 89.20 | 89.30 | 89.00 | 89.00 | 89.00 | -0.34% | 15,412 | 0.33 |
| Oct 21, 2026 | 89.50 | 89.50 | 89.00 | 89.30 | 89.30 | -0.56% | 22,304 | 0.40 |
| Oct 20, 2026 | 89.90 | 90.00 | 89.10 | 89.80 | 89.80 | 0.00% | 16,319 | 0.23 |
| Oct 19, 2026 | 89.50 | 89.80 | 88.80 | 89.80 | 89.80 | -0.11% | 16,404 | 0.23 |
| Oct 16, 2026 | 89.70 | 90.00 | 89.70 | 89.90 | 89.90 | -0.11% | 37,619 | 0.52 |
| Oct 15, 2026 | 89.50 | 90.00 | 89.10 | 90.00 | 90.00 | +0.11% | 23,355 | 0.32 |
| Oct 14, 2026 | 90.20 | 90.30 | 89.90 | 89.90 | 89.90 | -0.33% | 25,459 | 0.35 |
| Oct 13, 2026 | 89.00 | 90.60 | 89.00 | 90.20 | 90.20 | +0.89% | 18,488 | 0.25 |
| Oct 12, 2026 | 89.30 | 89.40 | 89.30 | 89.40 | 89.40 | +0.11% | 16,935 | 0.23 |
| Oct 09, 2026 | 89.30 | 89.50 | 89.00 | 89.30 | 89.30 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 89.00 | 89.50 | 89.00 | 89.30 | 89.30 | -0.11% | 12,305 | 0.16 |
| Oct 07, 2026 | 89.20 | 89.40 | 89.20 | 89.40 | 89.40 | -0.22% | 11,301 | 0.15 |
| Oct 06, 2026 | 89.60 | 89.60 | 89.00 | 89.60 | 89.60 | -0.11% | 15,708 | 0.21 |
| Oct 05, 2026 | 89.70 | 89.70 | 89.00 | 89.70 | 89.70 | 0.00% | 37,822 | 0.51 |
| Oct 02, 2026 | 89.10 | 89.70 | 89.10 | 89.70 | 89.70 | +0.22% | 15,006 | 0.20 |
| Oct 01, 2026 | 90.00 | 90.00 | 89.50 | 89.50 | 89.50 | -0.44% | 18,773 | 0.25 |
| Sep 30, 2026 | 89.90 | 90.10 | 89.80 | 89.90 | 89.90 | 0.00% | 27,243 | 0.36 |
| Sep 29, 2026 | 90.10 | 90.50 | 89.90 | 89.90 | 89.90 | -0.66% | 7,841 | 0.10 |
| Sep 28, 2026 | 90.50 | 90.50 | 89.70 | 90.50 | 90.50 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 90.50 | 90.50 | 89.70 | 90.50 | 90.50 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 89.70 | 90.50 | 89.70 | 90.50 | 90.50 | +0.44% | 7,288 | 0.09 |
| Sep 23, 2026 | 91.20 | 91.20 | 90.00 | 90.10 | 90.10 | -0.88% | 26,843 | 0.33 |
| Sep 22, 2026 | 90.90 | 90.90 | 90.90 | 90.90 | 90.90 | -0.11% | 3,697 | 0.04 |
| Sep 21, 2026 | 91.10 | 91.30 | 91.00 | 91.00 | 91.00 | 0.00% | 19,100 | 0.22 |
| Sep 18, 2026 | 90.00 | 91.20 | 90.00 | 91.00 | 91.00 | +0.78% | 13,236 | 0.15 |
| Sep 17, 2026 | 91.00 | 91.30 | 89.90 | 90.30 | 90.30 | 0.00% | 21,800 | 0.24 |
| Sep 16, 2026 | 90.60 | 90.70 | 89.70 | 90.30 | 90.30 | +0.67% | 10,122 | 0.11 |
| Sep 15, 2026 | 91.00 | 91.00 | 89.70 | 89.70 | 89.70 | -0.11% | 6,281 | 0.07 |
| Sep 14, 2026 | 91.30 | 91.30 | 89.80 | 89.80 | 89.80 | 0.00% | 14,262 | 0.16 |
| Sep 11, 2026 | 90.50 | 90.50 | 89.50 | 89.80 | 89.80 | -0.77% | 20,719 | 0.23 |
| Sep 10, 2026 | 91.30 | 91.30 | 90.30 | 90.50 | 90.50 | -0.33% | 11,897 | 0.13 |
| Sep 09, 2026 | 91.90 | 91.90 | 90.80 | 90.80 | 90.80 | -0.98% | 15,379 | 0.17 |
| Sep 08, 2026 | 91.90 | 91.90 | 91.00 | 91.70 | 91.70 | -0.22% | 16,455 | 0.18 |
| Sep 07, 2026 | 90.10 | 92.00 | 90.10 | 91.90 | 91.90 | +0.33% | 13,169 | 0.14 |
| Sep 04, 2026 | 91.50 | 91.80 | 91.30 | 91.60 | 91.60 | -0.33% | 9,263 | 0.10 |
| Sep 03, 2026 | 91.80 | 91.90 | 91.50 | 91.90 | 91.90 | +0.11% | 4,666 | 0.05 |
