Fwusow Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	20.085	20.240	19.982	20.034	18.999	349,227
2022-11-02	20.652	20.806	20.291	20.291	19.243	674,791
2022-11-01	20.137	20.600	20.137	20.446	19.389	1,205,568
2022-10-31	19.879	20.343	19.673	20.137	19.096	896,635
2022-10-28	19.776	19.776	19.570	19.673	18.657	909,533
2022-10-27	19.776	19.879	19.570	19.828	18.803	687,608
2022-10-26	19.416	19.828	19.313	19.725	18.706	753,167
2022-10-25	19.416	19.519	19.261	19.416	18.413	671,293
2022-10-24	19.261	19.519	19.210	19.416	18.413	793,150
2022-10-21	19.107	19.261	18.849	19.055	18.071	467,769
2022-10-20	19.622	19.622	18.849	19.004	18.022	2,653,600
2022-10-19	19.776	19.879	19.519	19.570	18.559	706,393
2022-10-18	19.776	19.776	19.519	19.725	18.706	283,549
2022-10-17	19.467	19.673	19.210	19.622	18.608	894,891
2022-10-14	19.467	19.776	19.467	19.673	18.657	662,510
2022-10-13	19.879	19.931	19.313	19.467	18.462	1,885,519
2022-10-12	19.725	19.931	19.673	19.931	18.901	767,344
2022-10-11	20.034	20.034	19.725	19.776	18.755	987,195
2022-10-07	20.137	20.291	19.982	20.034	18.999	452,014
2022-10-06	20.188	20.188	20.085	20.188	19.145	368,007
2022-10-05	20.343	20.343	20.137	20.188	19.145	561,718
2022-10-04	20.085	20.137	19.931	20.137	19.096	628,155
2022-10-03	20.085	20.085	19.828	19.931	18.901	582,685
2022-09-30	19.879	20.291	19.776	20.137	19.096	575,243
2022-09-29	19.931	21.218	19.879	19.982	18.950	1,115,543
2022-09-28	20.394	20.394	19.828	19.879	18.852	927,761
2022-09-27	19.879	20.497	19.879	20.394	19.341	742,225
2022-09-26	20.394	20.446	19.879	20.034	18.999	1,628,443
2022-09-23	20.600	20.806	20.343	20.446	19.389	868,948
2022-09-22	20.652	20.652	20.446	20.600	19.536	418,126
2022-09-21	20.909	21.167	20.600	20.652	19.585	618,602
2022-09-20	20.858	20.858	20.755	20.858	19.780	219,082
2022-09-19	21.012	21.012	20.652	20.806	19.731	633,213
2022-09-16	21.218	21.321	20.909	20.909	19.829	988,876
2022-09-15	21.218	21.579	21.218	21.373	20.269	581,584
2022-09-14	21.167	21.373	21.167	21.218	20.122	558,821
2022-09-13	21.527	21.630	21.424	21.476	20.366	426,444
2022-09-12	21.630	21.630	21.218	21.476	20.366	740,368
2022-09-08	21.630	21.630	21.270	21.424	20.317	579,684
2022-09-07	21.321	21.785	21.115	21.424	20.317	1,563,844
2022-09-06	22.094	22.145	21.321	21.373	20.269	1,546,763
2022-09-05	22.506	22.506	21.991	22.042	20.904	1,241,427
2022-09-02	22.403	22.557	22.248	22.403	21.245	1,463,284
2022-09-01	22.351	22.609	22.145	22.197	21.050	1,412,344
2022-08-31	22.145	22.660	22.145	22.300	21.148	1,712,577
2022-08-30	22.145	22.300	22.042	22.248	21.099	736,496
2022-08-29	22.351	22.351	21.991	22.145	21.001	1,242,190
2022-08-26	22.248	22.660	22.145	22.454	21.294	2,173,791
2022-08-25	21.888	22.145	21.836	21.991	20.855	977,937
2022-08-24	23.124	23.124	21.836	21.888	20.757	3,579,798
2022-08-23	21.836	22.866	21.733	22.506	21.343	4,019,679
2022-08-22	21.424	21.991	21.424	21.836	20.708	1,457,405
2022-08-19	21.579	21.630	21.321	21.579	20.464	922,308
2022-08-18	21.579	21.682	21.476	21.579	20.464	864,332
2022-08-17	21.682	21.733	21.476	21.682	20.562	964,058
2022-08-16	21.424	21.733	21.424	21.476	20.366	1,209,242
2022-08-15	21.579	21.630	21.321	21.424	20.317	1,232,816
2022-08-12	21.373	21.682	21.270	21.424	20.317	1,911,262
2022-08-11	21.476	21.527	21.270	21.321	20.220	636,524
2022-08-10	21.321	21.424	21.167	21.373	20.269	539,930

← NewerPage 17 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.