Fwusow Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	19.100	19.150	19.050	19.100	19.100	260,410
2024-01-26	19.050	19.100	19.000	19.100	19.100	136,127
2024-01-25	19.050	19.100	19.000	19.000	19.000	245,459
2024-01-24	19.000	19.000	18.900	18.950	18.950	113,802
2024-01-23	18.900	19.000	18.900	18.950	18.950	99,296
2024-01-22	19.100	19.100	18.850	18.900	18.900	186,987
2024-01-19	18.750	19.050	18.750	18.800	18.800	187,043
2024-01-18	18.800	18.900	18.700	18.800	18.800	226,171
2024-01-17	18.900	18.900	18.750	18.800	18.800	642,428
2024-01-16	18.900	19.000	18.900	18.950	18.950	241,850
2024-01-15	19.000	19.100	18.900	18.950	18.950	306,557
2024-01-12	18.950	19.050	18.900	19.000	19.000	198,606
2024-01-11	19.050	19.050	18.900	19.000	19.000	451,091
2024-01-10	19.200	19.200	19.050	19.050	19.050	267,958
2024-01-09	19.350	19.350	19.150	19.250	19.250	297,890
2024-01-08	19.300	19.350	19.250	19.350	19.350	247,848
2024-01-05	19.450	19.450	19.300	19.300	19.300	158,005
2024-01-04	19.450	19.450	19.300	19.350	19.350	206,798
2024-01-03	19.250	19.400	19.250	19.300	19.300	207,040
2024-01-02	19.350	19.350	19.250	19.300	19.300	229,797
2023-12-29	19.350	19.400	19.300	19.300	19.300	145,486
2023-12-28	19.300	19.400	19.250	19.400	19.400	181,980
2023-12-27	19.300	19.350	19.250	19.300	19.300	252,614
2023-12-26	19.250	19.400	19.250	19.350	19.350	125,777
2023-12-25	19.350	19.350	19.250	19.300	19.300	253,577
2023-12-22	19.300	19.400	19.300	19.400	19.400	196,738
2023-12-21	19.400	19.450	19.300	19.350	19.350	178,560
2023-12-20	19.300	19.500	19.300	19.450	19.450	211,667
2023-12-19	19.450	19.450	19.250	19.350	19.350	246,669
2023-12-18	19.450	19.550	19.400	19.450	19.450	360,840
2023-12-15	19.300	19.500	19.300	19.500	19.500	264,066
2023-12-14	19.300	19.400	19.250	19.350	19.350	238,492
2023-12-13	19.350	19.400	19.250	19.250	19.250	238,428
2023-12-12	19.450	19.450	19.300	19.400	19.400	284,621
2023-12-11	19.550	19.550	19.400	19.450	19.450	194,559
2023-12-08	19.600	19.600	19.450	19.550	19.550	157,549
2023-12-07	19.450	19.600	19.450	19.500	19.500	245,192
2023-12-06	19.500	19.500	19.400	19.450	19.450	141,161
2023-12-05	19.400	19.500	19.400	19.500	19.500	164,998
2023-12-04	19.350	19.450	19.300	19.450	19.450	322,516
2023-12-01	19.400	19.450	19.300	19.400	19.400	279,245
2023-11-30	19.300	19.400	19.200	19.400	19.400	286,463
2023-11-29	19.450	19.500	19.250	19.350	19.350	1,918,441
2023-11-28	19.200	19.450	19.200	19.450	19.450	186,439
2023-11-27	19.400	19.400	19.250	19.250	19.250	223,539
2023-11-24	19.450	19.450	19.350	19.450	19.450	171,079
2023-11-23	19.400	19.450	19.350	19.350	19.350	251,072
2023-11-22	19.400	19.450	19.300	19.400	19.400	222,222
2023-11-21	19.300	19.400	19.250	19.400	19.400	243,180
2023-11-20	19.350	19.350	19.200	19.300	19.300	256,243
2023-11-17	19.350	19.450	19.250	19.350	19.350	172,674
2023-11-16	19.250	19.450	19.250	19.350	19.350	342,916
2023-11-15	19.150	19.250	19.100	19.150	19.150	387,503
2023-11-14	19.200	19.200	19.100	19.150	19.150	153,253
2023-11-13	19.050	19.350	19.000	19.200	19.200	338,503
2023-11-10	18.950	19.050	18.950	19.050	19.050	144,795
2023-11-09	19.050	19.050	19.000	19.000	19.000	136,970
2023-11-08	19.200	19.200	19.000	19.050	19.050	206,111
2023-11-07	19.000	19.150	19.000	19.150	19.150	156,307
2023-11-06	18.950	19.100	18.900	19.000	19.000	246,746

← NewerPage 12 of 21 · 1,221 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.