Fwusow Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	11.650	11.650	11.550	11.650	11.650	955,410
2026-07-22	11.600	11.700	11.600	11.650	11.650	640,190
2026-07-21	11.750	11.750	11.500	11.700	11.700	717,444
2026-07-20	12.150	12.150	11.600	11.750	11.750	1,622,936
2026-07-17	12.300	12.350	12.100	12.150	12.150	716,822
2026-07-16	12.200	12.450	12.150	12.400	12.400	707,555
2026-07-15	11.800	12.200	11.750	12.200	12.200	1,014,145
2026-07-14	11.900	11.900	11.650	11.800	11.800	977,256
2026-07-13	12.350	12.350	11.750	11.900	11.900	2,666,936
2026-07-10	12.200	12.200	12.200	12.200	12.200	0
2026-07-09	12.100	12.250	12.000	12.200	12.200	956,621
2026-07-08	12.250	12.300	12.150	12.200	12.200	982,870
2026-07-07	12.350	12.400	12.250	12.300	12.300	585,641
2026-07-06	12.200	12.400	12.200	12.350	12.350	1,427,833
2026-07-03	12.150	12.450	12.100	12.400	12.400	1,224,802
2026-07-02	12.300	12.400	12.150	12.400	12.400	850,674
2026-07-01	12.500	12.500	12.350	12.450	12.450	210,844
2026-06-30	12.550	12.550	12.450	12.500	12.500	250,609
2026-06-29	12.500	12.550	12.350	12.550	12.550	455,864
2026-06-26	12.400	12.500	12.350	12.400	12.400	167,501
2026-06-25	12.500	12.550	12.400	12.500	12.500	200,054
2026-06-24	12.450	12.500	12.350	12.350	12.350	207,370
2026-06-23	12.600	12.600	12.400	12.450	12.450	471,312
2026-06-22	12.550	12.600	12.450	12.500	12.500	496,131
2026-06-18	12.550	12.600	12.500	12.600	12.600	265,974
2026-06-17	12.500	12.600	12.450	12.600	12.600	326,748
2026-06-16	12.550	12.600	12.500	12.550	12.550	327,118
2026-06-15	12.650	12.650	12.500	12.500	12.500	303,410
2026-06-12	12.450	12.550	12.400	12.500	12.500	359,547
2026-06-11	12.650	12.650	12.400	12.500	12.500	201,563
2026-06-10	12.350	12.550	12.350	12.500	12.500	401,648
2026-06-09	12.300	12.600	12.300	12.500	12.500	596,570
2026-06-08	12.250	12.450	12.150	12.450	12.450	714,013
2026-06-05	13.000	13.100	12.950	13.000	12.500	1,025,796
2026-06-04	12.900	13.100	12.900	13.000	12.500	710,593
2026-06-03	12.750	12.950	12.750	12.900	12.404	652,072
2026-06-02	12.700	12.800	12.650	12.750	12.260	512,506
2026-06-01	12.650	12.750	12.550	12.700	12.212	710,711
2026-05-29	12.500	12.650	12.500	12.650	12.650	327,604
2026-05-28	12.350	12.500	12.300	12.500	12.500	282,200
2026-05-27	12.500	12.500	12.350	12.350	12.350	533,872
2026-05-26	12.550	12.650	12.450	12.500	12.500	392,876
2026-05-25	12.400	12.550	12.300	12.450	12.450	588,487
2026-05-22	12.550	12.550	12.400	12.450	12.450	579,470
2026-05-21	12.500	12.600	12.500	12.500	12.500	418,537
2026-05-20	12.600	12.600	12.450	12.500	12.500	704,259
2026-05-19	12.500	12.650	12.500	12.650	12.650	381,036
2026-05-18	12.900	12.900	12.450	12.500	12.500	971,870
2026-05-15	12.950	13.000	12.750	12.800	12.800	1,142,374
2026-05-14	13.000	13.100	12.950	12.950	12.950	616,211
2026-05-13	13.200	13.200	13.000	13.100	13.100	1,000,107
2026-05-12	13.350	13.350	13.200	13.200	13.200	545,319
2026-05-11	13.400	13.400	13.250	13.300	13.300	833,874
2026-05-08	13.400	13.450	13.350	13.400	13.400	332,302
2026-05-07	13.400	13.450	13.300	13.400	13.400	509,216
2026-05-06	13.450	13.450	13.350	13.400	13.400	525,482
2026-05-05	13.450	13.450	13.300	13.450	13.450	577,362
2026-05-04	13.450	13.500	13.450	13.450	13.450	371,562
2026-04-30	13.500	13.500	13.400	13.500	13.500	210,920
2026-04-29	13.550	13.650	13.500	13.500	13.500	218,125

← NewerPage 2 of 3 · 126 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.