Fwusow Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	18.850	18.950	18.800	18.950	18.950	186,465
2023-11-02	18.800	18.900	18.700	18.800	18.800	360,811
2023-11-01	18.750	18.800	18.600	18.700	18.700	513,607
2023-10-31	18.950	18.950	18.750	18.750	18.750	228,346
2023-10-30	18.900	18.950	18.750	18.850	18.850	181,981
2023-10-27	18.850	18.900	18.750	18.850	18.850	136,739
2023-10-26	18.850	18.900	18.750	18.750	18.750	328,744
2023-10-25	18.750	18.950	18.750	18.850	18.850	673,036
2023-10-24	18.800	18.850	18.650	18.800	18.800	967,462
2023-10-23	18.750	18.950	18.650	18.700	18.700	900,743
2023-10-20	19.050	19.050	18.650	18.650	18.650	1,739,621
2023-10-19	19.300	19.400	19.000	19.100	19.100	741,684
2023-10-18	19.500	19.500	19.250	19.300	19.300	480,682
2023-10-17	19.600	19.700	19.400	19.400	19.400	547,127
2023-10-16	19.650	19.700	19.550	19.600	19.600	399,947
2023-10-13	19.700	19.750	19.600	19.650	19.650	210,721
2023-10-12	19.800	19.800	19.650	19.700	19.700	323,712
2023-10-11	19.900	19.900	19.700	19.700	19.700	271,828
2023-10-06	19.750	19.950	19.750	19.800	19.800	173,509
2023-10-05	19.800	19.850	19.750	19.750	19.750	216,504
2023-10-04	19.850	19.900	19.750	19.800	19.800	287,710
2023-10-03	20.000	20.000	19.900	19.900	19.900	258,853
2023-10-02	20.000	20.000	19.850	19.950	19.950	313,397
2023-09-28	20.000	20.000	19.850	19.950	19.950	270,095
2023-09-27	19.900	19.950	19.850	19.900	19.900	255,340
2023-09-26	19.950	20.000	19.900	19.900	19.900	289,387
2023-09-25	20.100	20.100	19.950	20.000	20.000	187,136
2023-09-22	19.950	20.000	19.900	20.000	20.000	112,494
2023-09-21	20.050	20.050	19.850	19.950	19.950	295,580
2023-09-20	20.050	20.100	20.000	20.000	20.000	134,584
2023-09-19	20.100	20.150	20.000	20.100	20.100	243,651
2023-09-18	20.050	20.150	20.000	20.150	20.150	190,365
2023-09-15	20.150	20.150	20.000	20.100	20.100	151,317
2023-09-14	20.050	20.150	20.000	20.100	20.100	236,047
2023-09-13	20.050	20.150	19.950	20.150	20.150	241,658
2023-09-12	20.150	20.150	20.000	20.050	20.050	211,289
2023-09-11	20.000	20.000	19.900	19.950	19.950	400,656
2023-09-08	20.050	20.150	20.000	20.050	20.050	293,304
2023-09-07	20.300	20.350	20.050	20.150	20.150	293,475
2023-09-06	20.450	20.450	20.200	20.300	20.300	693,855
2023-09-05	20.500	20.600	20.300	20.450	20.450	1,268,315
2023-09-04	19.950	20.500	19.950	20.450	20.450	903,891
2023-09-01	20.050	20.050	19.950	19.950	19.950	232,585
2023-08-31	20.000	20.100	19.950	20.000	20.000	220,394
2023-08-30	20.050	20.100	20.000	20.000	20.000	147,264
2023-08-29	20.050	20.200	20.000	20.000	20.000	187,519
2023-08-28	20.350	20.400	20.050	20.150	20.150	417,183
2023-08-25	20.000	20.300	19.900	20.150	20.150	747,612
2023-08-24	19.950	20.050	19.850	19.900	19.900	370,878
2023-08-23	19.950	20.000	19.900	19.950	19.950	255,597
2023-08-22	20.000	20.050	19.950	19.950	19.950	351,159
2023-08-21	20.050	20.100	19.950	20.000	20.000	263,918
2023-08-18	20.000	20.150	19.900	20.000	20.000	274,629
2023-08-17	19.850	20.100	19.850	20.000	20.000	342,261
2023-08-16	19.950	20.050	19.850	19.950	19.950	186,716
2023-08-15	20.100	20.100	19.900	19.950	19.950	162,112
2023-08-14	20.100	20.100	19.800	19.900	19.900	542,139
2023-08-11	20.050	20.100	20.000	20.100	20.100	231,990
2023-08-10	20.300	20.300	19.950	20.050	20.050	679,176
2023-08-09	20.700	20.700	20.250	20.250	20.250	470,674

← NewerPage 13 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.