Fwusow Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	19.250	19.300	19.150	19.250	19.250	451,976
2024-05-06	19.350	19.350	19.250	19.250	19.250	431,349
2024-05-03	19.300	19.400	19.200	19.250	19.250	610,659
2024-05-02	19.200	19.400	19.150	19.300	19.300	720,959
2024-04-30	19.100	19.250	19.050	19.250	19.250	972,253
2024-04-29	18.950	19.100	18.900	19.050	19.050	909,366
2024-04-26	18.800	18.950	18.800	18.950	18.950	152,377
2024-04-25	18.900	18.950	18.850	18.900	18.900	236,442
2024-04-24	18.950	19.000	18.900	18.900	18.900	540,363
2024-04-23	18.800	18.950	18.800	18.950	18.950	350,068
2024-04-22	18.800	18.850	18.700	18.850	18.850	378,526
2024-04-19	18.950	18.950	18.550	18.700	18.700	424,087
2024-04-18	18.650	18.850	18.550	18.800	18.800	466,500
2024-04-17	18.550	18.700	18.500	18.650	18.650	456,102
2024-04-16	18.600	18.650	18.450	18.450	18.450	499,299
2024-04-15	18.650	18.800	18.650	18.650	18.650	287,369
2024-04-12	18.900	18.900	18.650	18.650	18.650	291,624
2024-04-11	18.900	18.900	18.700	18.900	18.900	407,268
2024-04-10	18.900	18.900	18.800	18.900	18.900	341,850
2024-04-09	18.700	18.850	18.700	18.850	18.850	365,495
2024-04-08	18.650	18.700	18.650	18.700	18.700	178,708
2024-04-03	18.750	18.750	18.650	18.650	18.650	208,617
2024-04-02	18.700	18.800	18.700	18.750	18.750	215,479
2024-04-01	18.700	18.800	18.700	18.750	18.750	213,778
2024-03-29	18.800	18.800	18.650	18.700	18.700	244,992
2024-03-28	18.700	18.700	18.650	18.650	18.650	250,317
2024-03-27	18.700	18.750	18.650	18.650	18.650	496,902
2024-03-26	18.650	18.800	18.650	18.700	18.700	311,541
2024-03-25	18.500	18.850	18.500	18.750	18.750	945,358
2024-03-22	18.600	18.600	18.450	18.450	18.450	449,186
2024-03-21	18.550	18.600	18.450	18.500	18.500	391,552
2024-03-20	18.600	18.650	18.500	18.500	18.500	413,593
2024-03-19	18.650	18.700	18.500	18.600	18.600	357,793
2024-03-18	18.700	18.700	18.550	18.650	18.650	327,844
2024-03-15	18.550	18.700	18.550	18.700	18.700	257,310
2024-03-14	18.300	18.700	18.300	18.650	18.650	842,317
2024-03-13	18.600	18.650	18.200	18.300	18.300	2,927,781
2024-03-12	18.700	18.700	18.600	18.650	18.650	628,833
2024-03-11	18.600	18.650	18.500	18.650	18.650	321,195
2024-03-08	18.750	18.800	18.550	18.600	18.600	1,079,368
2024-03-07	18.850	18.900	18.750	18.750	18.750	658,534
2024-03-06	18.850	18.950	18.800	18.900	18.900	436,834
2024-03-05	18.850	18.950	18.800	18.850	18.850	353,487
2024-03-04	18.850	18.950	18.850	18.850	18.850	310,323
2024-03-01	18.900	19.000	18.900	18.900	18.900	221,708
2024-02-29	18.900	19.000	18.850	18.900	18.900	250,729
2024-02-27	18.950	19.000	18.900	18.900	18.900	277,137
2024-02-26	18.950	19.050	18.950	18.950	18.950	199,158
2024-02-23	19.000	19.100	18.950	19.000	19.000	200,047
2024-02-22	19.100	19.100	18.950	19.000	19.000	396,900
2024-02-21	19.150	19.200	19.100	19.100	19.100	265,715
2024-02-20	19.100	19.300	19.100	19.100	19.100	453,702
2024-02-19	19.000	19.150	19.000	19.100	19.100	443,721
2024-02-16	19.000	19.000	18.950	19.000	19.000	213,597
2024-02-15	19.000	19.050	18.900	19.000	19.000	303,514
2024-02-05	18.950	19.000	18.950	19.000	19.000	294,951
2024-02-02	19.100	19.100	18.950	18.950	18.950	211,937
2024-02-01	19.000	19.100	19.000	19.050	19.050	264,918
2024-01-31	19.050	19.050	19.000	19.000	19.000	127,149
2024-01-30	19.150	19.150	19.050	19.050	19.050	90,715

← NewerPage 11 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.