Fwusow Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	21.321	21.424	21.167	21.373	20.269	539,930
2022-08-09	21.218	21.424	21.115	21.424	20.317	784,177
2022-08-08	21.218	21.270	20.858	21.218	20.122	516,671
2022-08-05	20.806	21.270	20.806	21.115	20.024	1,238,299
2022-08-04	20.600	20.755	20.291	20.600	19.536	1,768,741
2022-08-03	20.909	21.167	20.755	20.806	19.731	1,863,308
2022-08-02	21.270	21.321	20.909	21.218	20.122	1,294,081
2022-08-01	21.167	21.424	21.064	21.424	20.317	1,238,322
2022-07-29	21.064	21.270	20.909	21.115	20.024	1,247,776
2022-07-28	21.012	21.167	20.858	21.012	19.927	1,707,714
2022-07-27	20.549	21.270	20.549	21.012	19.927	1,684,388
2022-07-26	20.497	20.703	20.394	20.600	19.536	1,024,411
2022-07-25	20.343	20.652	20.188	20.652	19.585	1,285,123
2022-07-22	20.291	20.446	20.188	20.291	19.243	980,311
2022-07-21	20.446	20.446	20.137	20.394	19.341	567,398
2022-07-20	20.755	20.755	20.085	20.291	19.243	1,858,030
2022-07-19	20.085	20.703	20.085	20.394	19.341	1,918,846
2022-07-18	20.291	20.291	20.034	20.137	19.096	778,057
2022-07-15	20.137	20.137	19.828	19.982	18.950	1,028,635
2022-07-14	19.982	20.188	19.776	20.085	19.048	682,220
2022-07-13	20.085	20.188	19.725	19.982	18.950	1,292,078
2022-07-12	20.703	20.703	19.570	19.725	18.706	2,534,074
2022-07-11	19.982	21.064	19.982	20.806	19.731	3,335,964
2022-07-08	20.240	20.394	19.622	19.828	18.803	2,303,507
2022-07-07	20.188	20.343	19.828	20.188	19.145	1,019,005
2022-07-06	21.270	21.270	20.085	20.137	19.096	2,671,088
2022-07-05	21.424	21.991	21.321	21.991	19.812	3,683,623
2022-07-04	21.115	21.167	20.652	21.012	18.930	1,618,702
2022-07-01	21.321	21.321	20.549	20.549	18.512	2,386,382
2022-06-30	21.682	21.682	21.167	21.218	19.116	1,693,617
2022-06-29	21.527	21.888	21.424	21.682	19.533	1,209,600
2022-06-28	22.248	22.248	21.630	21.785	19.626	1,181,647
2022-06-27	21.991	22.351	21.939	22.094	19.904	1,910,235
2022-06-24	21.527	21.733	21.373	21.527	19.394	671,128
2022-06-23	21.476	21.836	21.115	21.373	19.255	1,380,013
2022-06-22	22.042	22.042	21.167	21.270	19.162	1,398,288
2022-06-21	21.270	21.939	21.218	21.888	19.719	2,318,546
2022-06-20	21.733	21.785	20.806	20.806	18.744	2,834,290
2022-06-17	21.630	22.042	21.527	21.682	19.533	1,954,840
2022-06-16	22.506	22.506	21.579	21.579	19.440	2,447,892
2022-06-15	22.094	22.454	22.042	22.300	20.090	1,353,164
2022-06-14	22.351	22.351	21.785	21.939	19.765	2,708,639
2022-06-13	22.866	22.969	22.351	22.454	20.229	3,145,428
2022-06-10	23.021	23.072	22.763	22.969	20.693	1,464,815
2022-06-09	23.072	23.072	22.969	23.072	20.786	941,922
2022-06-08	23.072	23.227	22.969	22.969	20.693	1,452,946
2022-06-07	22.866	23.124	22.866	22.969	20.693	1,169,816
2022-06-06	23.175	23.175	22.763	22.918	20.647	1,397,649
2022-06-02	23.278	23.381	22.866	22.969	20.693	2,919,363
2022-06-01	23.536	23.793	23.433	23.433	21.111	1,312,402
2022-05-31	23.639	23.948	23.536	23.639	21.296	2,372,342
2022-05-30	23.330	23.948	23.330	23.845	21.482	2,802,885
2022-05-27	23.639	23.690	23.381	23.381	21.064	2,106,997
2022-05-26	23.948	24.257	23.278	23.484	21.157	6,213,179
2022-05-25	23.072	23.793	23.072	23.639	21.296	2,991,094
2022-05-24	23.587	23.999	23.175	23.175	20.879	3,774,584
2022-05-23	23.278	23.639	22.969	23.484	21.157	2,990,619
2022-05-20	22.918	23.690	22.815	23.072	20.786	4,363,902
2022-05-19	23.124	23.175	22.403	23.072	20.786	3,925,168
2022-05-18	23.021	23.536	22.866	23.433	21.111	3,713,449

← NewerPage 18 of 21 · 1,217 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.