Fwusow Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	20.652	20.703	20.497	20.549	19.487	697,780
2023-02-07	20.549	20.755	20.549	20.652	19.585	1,075,950
2023-02-06	20.291	20.549	20.240	20.549	19.487	926,868
2023-02-03	20.240	20.343	20.188	20.343	19.292	637,283
2023-02-02	20.394	20.394	20.188	20.240	19.194	771,815
2023-02-01	20.291	20.343	20.188	20.343	19.292	571,722
2023-01-31	20.188	20.343	20.188	20.240	19.194	639,296
2023-01-30	20.343	20.446	20.085	20.188	19.145	1,804,338
2023-01-17	19.570	20.806	19.570	20.240	19.194	7,458,368
2023-01-16	19.570	19.570	19.416	19.467	18.462	789,743
2023-01-13	19.622	19.725	19.467	19.467	18.462	536,215
2023-01-12	19.673	19.725	19.467	19.519	18.510	1,176,103
2023-01-11	19.622	19.879	19.519	19.519	18.510	1,138,721
2023-01-10	19.519	19.622	19.467	19.519	18.510	558,531
2023-01-09	19.519	19.570	19.416	19.467	18.462	351,745
2023-01-06	19.416	19.467	19.364	19.416	18.413	375,146
2023-01-05	19.519	19.570	19.313	19.416	18.413	398,951
2023-01-04	19.467	19.519	19.364	19.416	18.413	341,938
2023-01-03	19.261	19.416	19.261	19.364	18.364	632,608
2022-12-30	19.416	19.416	19.261	19.313	18.315	389,177
2022-12-29	19.313	19.364	19.210	19.313	18.315	591,846
2022-12-28	19.467	19.622	19.364	19.364	18.364	455,775
2022-12-27	19.725	19.725	19.519	19.519	18.510	365,021
2022-12-26	19.570	19.879	19.570	19.673	18.657	496,301
2022-12-23	19.364	19.622	19.261	19.467	18.462	833,691
2022-12-22	19.261	19.364	19.210	19.313	18.315	616,789
2022-12-21	19.416	19.467	19.107	19.107	18.120	602,742
2022-12-20	19.519	19.622	19.158	19.158	18.168	1,202,766
2022-12-19	19.467	19.622	19.467	19.570	18.559	525,144
2022-12-16	19.570	19.673	19.519	19.673	18.657	1,069,542
2022-12-15	19.931	19.931	19.725	19.725	18.706	461,064
2022-12-14	19.828	19.931	19.673	19.879	18.852	623,227
2022-12-13	19.776	20.085	19.776	19.776	18.755	1,178,956
2022-12-12	19.673	19.982	19.467	19.725	18.706	1,344,717
2022-12-09	19.673	19.776	19.570	19.776	18.755	503,684
2022-12-08	19.622	19.622	19.467	19.570	18.559	203,477
2022-12-07	19.673	19.725	19.467	19.622	18.608	395,431
2022-12-06	19.828	19.828	19.570	19.622	18.608	298,501
2022-12-05	19.982	20.034	19.725	19.725	18.706	488,164
2022-12-02	20.137	20.188	19.879	19.931	18.901	698,126
2022-12-01	19.828	20.188	19.776	20.085	19.048	1,508,925
2022-11-30	19.622	19.828	19.622	19.725	18.706	836,622
2022-11-29	19.364	19.622	19.313	19.622	18.608	386,859
2022-11-28	19.416	19.467	19.313	19.364	18.364	994,941
2022-11-25	19.570	19.725	19.519	19.570	18.559	515,394
2022-11-24	19.673	19.673	19.467	19.570	18.559	494,625
2022-11-23	19.467	19.570	19.313	19.570	18.559	331,437
2022-11-22	19.519	19.519	19.210	19.313	18.315	683,999
2022-11-21	19.416	19.416	19.210	19.416	18.413	353,331
2022-11-18	19.416	19.519	19.261	19.261	18.266	874,752
2022-11-17	19.364	19.467	19.313	19.416	18.413	667,985
2022-11-16	19.879	19.879	19.364	19.416	18.413	1,638,632
2022-11-15	19.828	19.931	19.725	19.879	18.852	889,778
2022-11-14	19.776	19.931	19.725	19.828	18.803	860,905
2022-11-11	20.085	20.291	19.725	19.776	18.755	858,160
2022-11-10	20.085	20.085	19.828	19.828	18.803	1,060,796
2022-11-09	20.137	20.188	19.982	20.085	19.048	992,961
2022-11-08	20.343	20.394	20.085	20.085	19.048	504,629
2022-11-07	20.034	20.343	20.034	20.343	19.292	596,917
2022-11-04	19.931	20.034	19.776	19.982	18.950	923,699

← NewerPage 16 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.