Fwusow Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	21.836	21.836	21.218	21.321	20.220	2,031,493
2023-05-10	22.145	22.197	21.836	21.888	20.757	1,813,170
2023-05-09	22.506	22.712	22.351	22.454	21.294	2,729,848
2023-05-08	22.197	22.403	22.094	22.351	21.197	1,056,700
2023-05-05	22.300	22.300	22.094	22.145	21.001	404,768
2023-05-04	21.939	22.403	21.939	22.197	21.050	1,362,817
2023-05-03	22.094	22.300	21.888	21.939	20.806	581,482
2023-05-02	21.939	22.145	21.888	22.042	20.904	797,626
2023-04-28	22.145	22.197	21.888	21.888	20.757	1,147,531
2023-04-27	22.454	22.454	21.991	22.042	20.904	1,078,544
2023-04-26	22.145	22.403	21.836	22.403	21.245	1,790,614
2023-04-25	22.300	23.124	22.197	22.403	21.245	9,193,971
2023-04-24	21.218	21.888	21.115	21.785	20.659	941,506
2023-04-21	21.733	21.785	21.218	21.321	20.220	1,411,805
2023-04-20	21.785	22.094	21.579	21.733	20.610	1,080,989
2023-04-19	21.939	21.991	21.630	21.733	20.610	1,460,031
2023-04-18	22.145	22.197	21.888	21.888	20.757	542,116
2023-04-17	22.042	22.197	21.991	22.094	20.952	1,034,348
2023-04-14	21.991	22.042	21.836	21.991	20.855	923,922
2023-04-13	22.094	22.145	21.888	21.991	20.855	696,446
2023-04-12	22.403	22.403	22.042	22.042	20.904	774,031
2023-04-11	22.351	22.454	22.197	22.197	21.050	870,955
2023-04-10	22.454	22.454	21.991	22.351	21.197	1,038,157
2023-04-07	22.557	22.609	22.248	22.454	21.294	837,805
2023-04-06	22.248	22.660	22.248	22.506	21.343	2,749,701
2023-03-31	21.836	22.248	21.682	22.145	21.001	1,422,332
2023-03-30	21.733	21.836	21.527	21.836	20.708	647,774
2023-03-29	21.527	21.733	21.476	21.630	20.513	632,654
2023-03-28	22.042	22.042	21.476	21.527	20.415	968,656
2023-03-27	21.682	22.145	21.527	21.991	20.855	1,726,821
2023-03-24	21.579	21.579	21.270	21.527	20.415	724,411
2023-03-23	21.682	21.733	21.424	21.579	20.464	830,302
2023-03-22	21.785	21.939	21.630	21.630	20.513	769,291
2023-03-21	21.476	21.888	21.476	21.682	20.562	1,068,047
2023-03-20	21.373	21.527	20.961	21.476	20.366	1,020,876
2023-03-17	21.115	21.321	21.012	21.270	20.171	1,062,539
2023-03-16	21.733	21.733	20.909	21.012	19.927	2,914,116
2023-03-15	22.248	22.248	21.836	21.939	20.806	1,126,120
2023-03-14	22.094	22.351	21.888	21.991	20.855	1,076,745
2023-03-13	22.145	22.454	21.939	22.248	21.099	2,217,413
2023-03-10	22.660	22.969	22.506	22.609	21.441	1,955,640
2023-03-09	23.124	23.175	22.557	22.609	21.441	2,908,089
2023-03-08	23.124	23.330	22.866	23.124	21.929	1,932,991
2023-03-07	23.278	23.330	22.763	23.124	21.929	3,242,106
2023-03-06	23.742	24.102	23.278	23.381	22.173	5,876,123
2023-03-03	22.866	23.896	22.815	23.072	21.880	12,980,661
2023-03-02	22.197	22.403	21.630	22.403	21.245	3,968,927
2023-03-01	21.682	23.278	21.682	22.197	21.050	15,406,419
2023-02-24	21.270	21.579	20.909	21.527	20.415	2,806,383
2023-02-23	21.064	21.321	21.064	21.115	20.024	1,868,909
2023-02-22	20.806	21.115	20.652	21.064	19.976	975,432
2023-02-21	20.858	20.961	20.806	20.858	19.780	901,718
2023-02-20	20.703	20.961	20.703	20.858	19.780	1,070,603
2023-02-17	20.652	20.703	20.600	20.652	19.585	613,551
2023-02-16	20.703	20.755	20.600	20.652	19.585	665,572
2023-02-15	20.858	21.064	20.652	20.703	19.634	1,367,442
2023-02-14	20.652	20.961	20.600	20.858	19.780	1,928,951
2023-02-13	20.343	20.703	20.343	20.600	19.536	927,947
2023-02-10	20.394	20.394	20.240	20.343	19.292	529,911
2023-02-09	20.549	20.549	20.394	20.394	19.341	496,546

← NewerPage 15 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.