Fwusow Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	20.450	20.850	20.450	20.600	20.600	1,208,915
2023-08-07	20.500	20.500	20.200	20.450	20.450	504,682
2023-08-04	20.100	20.500	20.050	20.350	20.350	786,509
2023-08-02	20.250	20.350	20.050	20.050	20.050	568,371
2023-08-01	20.050	20.250	20.050	20.200	20.200	223,455
2023-07-31	20.150	20.300	20.050	20.150	20.150	528,808
2023-07-28	20.500	20.500	20.100	20.150	20.150	731,648
2023-07-27	20.400	20.650	20.300	20.500	20.500	561,063
2023-07-26	20.250	20.350	20.150	20.200	20.200	418,956
2023-07-25	20.500	20.500	20.150	20.250	20.250	595,589
2023-07-24	20.850	20.950	20.350	20.350	20.350	998,294
2023-07-21	20.400	20.900	20.400	20.650	20.650	1,798,400
2023-07-20	20.150	20.400	20.150	20.350	20.350	815,985
2023-07-19	20.100	20.300	19.900	20.000	20.000	773,934
2023-07-18	20.050	20.400	20.000	20.100	20.100	1,132,753
2023-07-17	19.750	20.000	19.700	19.800	19.800	798,369
2023-07-14	20.000	20.100	19.750	19.750	19.750	1,710,524
2023-07-13	20.300	20.300	19.900	19.950	19.950	1,398,560
2023-07-12	20.550	20.550	20.200	20.250	20.250	901,015
2023-07-11	20.650	20.700	20.400	20.550	20.550	839,693
2023-07-10	22.094	22.300	22.042	22.197	21.050	1,737,106
2023-07-07	22.094	22.094	21.836	21.939	20.806	1,003,864
2023-07-06	22.145	22.248	22.042	22.145	21.001	1,192,214
2023-07-05	22.248	22.248	22.042	22.145	21.001	927,698
2023-07-04	22.454	22.660	22.197	22.248	21.099	1,180,589
2023-07-03	22.300	23.021	22.197	22.403	21.245	5,019,133
2023-06-30	22.042	22.300	21.991	22.145	21.001	1,737,869
2023-06-29	21.939	22.145	21.888	21.991	20.855	1,028,902
2023-06-28	21.785	21.991	21.682	21.888	20.757	771,481
2023-06-27	21.682	21.836	21.682	21.733	20.610	445,839
2023-06-26	21.888	21.888	21.630	21.733	20.610	361,759
2023-06-21	21.682	21.888	21.682	21.888	20.757	518,884
2023-06-20	21.682	21.785	21.630	21.682	20.562	420,940
2023-06-19	21.785	21.836	21.630	21.733	20.610	619,077
2023-06-16	21.630	21.836	21.630	21.785	20.659	733,628
2023-06-15	21.733	21.733	21.527	21.579	20.464	471,797
2023-06-14	21.682	21.836	21.527	21.682	20.562	524,334
2023-06-13	21.579	21.630	21.527	21.579	20.464	386,263
2023-06-12	21.785	21.785	21.476	21.579	20.464	457,534
2023-06-09	21.630	21.733	21.527	21.630	20.513	639,739
2023-06-08	21.888	21.888	21.630	21.682	20.562	322,637
2023-06-07	21.888	22.042	21.733	21.785	20.659	890,664
2023-06-06	21.785	21.888	21.630	21.733	20.610	697,461
2023-06-05	21.785	21.785	21.630	21.682	20.562	470,745
2023-06-02	21.630	21.733	21.579	21.682	20.562	469,390
2023-06-01	21.527	21.682	21.424	21.579	20.464	478,776
2023-05-31	21.476	21.630	21.476	21.476	20.366	334,168
2023-05-30	21.733	21.733	21.476	21.476	20.366	433,688
2023-05-29	21.579	21.939	21.527	21.785	20.659	559,198
2023-05-26	21.579	21.733	21.476	21.579	20.464	580,154
2023-05-25	21.939	21.939	21.630	21.630	20.513	631,551
2023-05-24	22.094	22.094	21.888	21.939	20.806	636,536
2023-05-23	21.733	22.145	21.733	22.094	20.952	2,051,792
2023-05-22	21.270	21.579	21.270	21.527	20.415	526,942
2023-05-19	21.527	21.579	21.270	21.270	20.171	735,338
2023-05-18	21.579	21.733	21.424	21.527	20.415	442,393
2023-05-17	21.476	21.682	21.476	21.579	20.464	610,661
2023-05-16	21.527	21.579	21.321	21.476	20.366	440,646
2023-05-15	21.424	21.424	21.270	21.424	20.317	336,034
2023-05-12	21.115	21.476	21.115	21.476	20.366	595,362

← NewerPage 14 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.