Fwusow Industry Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	18.100	18.100	17.950	17.950	17.950	314,405
2024-08-01	18.050	18.150	17.950	18.150	18.150	206,144
2024-07-31	18.000	18.100	18.000	18.050	18.050	126,576
2024-07-30	18.000	18.050	17.850	18.050	18.050	405,287
2024-07-29	18.100	18.200	18.000	18.050	18.050	371,206
2024-07-26	18.200	18.200	18.100	18.100	18.100	205,420
2024-07-23	18.150	18.300	18.150	18.200	18.200	231,842
2024-07-22	18.200	18.200	18.050	18.150	18.150	441,330
2024-07-19	18.250	18.250	18.150	18.200	18.200	283,810
2024-07-18	18.300	18.400	18.250	18.250	18.250	360,672
2024-07-17	18.300	18.400	18.300	18.300	18.300	368,770
2024-07-16	18.350	18.400	18.300	18.300	18.300	271,150
2024-07-15	18.400	18.550	18.350	18.400	18.400	265,633
2024-07-12	18.300	18.500	18.300	18.400	18.400	324,297
2024-07-11	18.350	18.400	18.300	18.300	18.300	608,043
2024-07-10	18.400	18.400	18.350	18.400	18.400	209,179
2024-07-09	18.550	18.550	18.350	18.400	18.400	317,436
2024-07-08	18.600	18.600	18.400	18.450	18.450	344,421
2024-07-05	18.500	18.650	18.500	18.600	18.600	364,505
2024-07-04	18.500	18.550	18.400	18.500	18.500	423,865
2024-07-03	18.450	18.550	18.400	18.500	18.500	558,185
2024-07-02	18.900	18.950	18.800	18.900	18.900	371,225
2024-07-01	18.850	18.900	18.800	18.900	18.900	271,855
2024-06-28	18.750	18.800	18.700	18.800	18.800	229,372
2024-06-27	18.850	18.850	18.650	18.700	18.700	369,615
2024-06-26	19.150	19.150	19.050	19.150	19.150	702,365
2024-06-25	19.150	19.150	19.000	19.100	19.100	370,307
2024-06-24	19.050	19.150	19.000	19.100	19.100	342,117
2024-06-21	18.950	19.050	18.950	19.050	19.050	463,206
2024-06-20	19.000	19.000	18.900	18.950	18.950	304,338
2024-06-19	19.050	19.050	18.900	18.950	18.950	311,048
2024-06-18	19.000	19.050	18.900	19.000	19.000	344,667
2024-06-17	18.850	19.000	18.850	19.000	19.000	238,691
2024-06-14	18.800	18.900	18.800	18.850	18.850	235,749
2024-06-13	18.850	18.900	18.800	18.800	18.800	204,247
2024-06-12	18.800	18.950	18.800	18.850	18.850	244,363
2024-06-11	18.800	18.900	18.800	18.800	18.800	237,819
2024-06-07	18.800	18.900	18.800	18.900	18.900	217,480
2024-06-06	18.800	18.900	18.800	18.800	18.800	242,627
2024-06-05	18.800	18.900	18.800	18.800	18.800	236,974
2024-06-04	18.900	19.000	18.800	18.800	18.800	262,075
2024-06-03	18.950	18.950	18.850	18.900	18.900	351,055
2024-05-31	18.850	19.050	18.850	18.900	18.900	506,871
2024-05-30	18.850	18.950	18.800	18.850	18.850	296,472
2024-05-29	18.850	18.900	18.800	18.850	18.850	394,651
2024-05-28	18.800	18.950	18.800	18.900	18.900	330,738
2024-05-27	18.900	18.900	18.800	18.800	18.800	419,519
2024-05-24	18.900	18.950	18.850	18.850	18.850	375,489
2024-05-23	18.950	19.050	18.900	18.900	18.900	737,397
2024-05-22	19.050	19.100	19.000	19.050	19.050	364,236
2024-05-21	19.150	19.200	19.050	19.050	19.050	364,144
2024-05-20	19.100	19.200	19.000	19.150	19.150	312,773
2024-05-17	19.100	19.200	19.100	19.100	19.100	169,187
2024-05-16	19.050	19.150	19.050	19.100	19.100	389,602
2024-05-15	19.050	19.100	19.000	19.050	19.050	330,468
2024-05-14	19.000	19.050	18.950	19.000	19.000	286,327
2024-05-13	19.150	19.150	18.950	19.000	19.000	551,220
2024-05-10	19.100	19.150	19.050	19.150	19.150	309,559
2024-05-09	19.100	19.150	19.050	19.100	19.100	237,365
2024-05-08	19.150	19.200	19.050	19.100	19.100	542,444

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-11	0.5150 TWD
2022-07-06	1.1000 TWD
2021-08-16	1.0000 TWD
2020-07-08	0.4005 TWD
2019-07-18	0.1000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.