Fwusow Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	13.600	13.600	13.450	13.550	13.550	272,250
2026-04-27	13.550	13.550	13.300	13.550	13.550	838,702
2026-04-24	13.650	13.650	13.500	13.600	13.600	326,609
2026-04-23	13.950	14.000	13.550	13.650	13.650	781,996
2026-04-22	14.050	14.050	13.900	14.000	14.000	366,940
2026-04-21	14.100	14.150	14.000	14.050	14.050	337,761
2026-04-20	14.300	14.300	14.050	14.100	14.100	434,291
2026-04-17	14.100	14.300	14.000	14.300	14.300	410,403
2026-04-16	14.500	14.500	14.000	14.150	14.150	1,171,745
2026-04-15	14.300	14.600	14.150	14.600	14.600	1,307,894
2026-04-14	14.800	14.800	14.200	14.350	14.350	745,257
2026-04-13	14.250	14.850	14.200	14.600	14.600	2,338,666
2026-04-10	13.950	14.400	13.950	14.200	14.200	678,801
2026-04-09	13.800	14.100	13.750	13.950	13.950	1,237,065
2026-04-08	13.900	13.900	13.650	13.800	13.800	490,276
2026-04-07	13.900	14.000	13.700	13.800	13.800	434,040
2026-04-02	14.050	14.250	13.750	13.900	13.900	419,163
2026-04-01	14.100	14.100	13.850	13.950	13.950	419,362
2026-03-31	14.300	14.350	13.850	13.950	13.950	850,404
2026-03-30	13.800	14.200	13.750	14.200	14.200	856,706
2026-03-27	13.700	13.950	13.650	13.900	13.900	319,704
2026-03-26	13.850	13.900	13.550	13.800	13.800	731,130
2026-03-25	13.700	13.750	13.550	13.750	13.750	338,366
2026-03-24	13.750	13.750	13.550	13.650	13.650	156,127
2026-03-23	13.650	13.900	13.450	13.650	13.650	739,130
2026-03-20	13.550	13.650	13.500	13.600	13.600	233,963
2026-03-19	13.550	13.650	13.500	13.550	13.550	277,260
2026-03-18	13.650	13.650	13.500	13.550	13.550	275,122
2026-03-17	13.550	13.600	13.450	13.550	13.550	246,025
2026-03-16	13.600	13.800	13.500	13.550	13.550	468,057
2026-03-13	13.550	13.600	13.450	13.550	13.550	155,759
2026-03-12	13.500	13.650	13.400	13.500	13.500	333,482
2026-03-11	13.550	13.750	13.450	13.500	13.500	300,609
2026-03-10	13.900	13.900	13.550	13.650	13.650	412,244
2026-03-09	13.550	13.950	13.350	13.900	13.900	1,038,871
2026-03-06	13.400	13.500	13.300	13.500	13.500	149,356
2026-03-05	13.450	13.450	13.300	13.350	13.350	209,802
2026-03-04	13.550	13.600	13.350	13.400	13.400	508,360
2026-03-03	13.550	13.600	13.500	13.550	13.550	163,254
2026-03-02	13.650	13.700	13.550	13.550	13.550	343,191
2026-02-26	13.550	13.700	13.550	13.650	13.650	235,984
2026-02-25	13.650	13.650	13.500	13.600	13.600	281,572
2026-02-24	13.650	13.750	13.500	13.650	13.650	217,421
2026-02-23	13.600	13.700	13.500	13.650	13.650	543,122
2026-02-11	13.600	13.600	13.400	13.550	13.550	420,203
2026-02-10	13.600	13.600	13.450	13.600	13.600	155,441
2026-02-09	13.550	13.600	13.500	13.550	13.550	131,752
2026-02-06	13.550	13.600	13.500	13.550	13.550	178,463
2026-02-05	13.500	13.600	13.500	13.550	13.550	140,737
2026-02-04	13.500	13.600	13.450	13.500	13.500	365,250
2026-02-03	13.450	13.550	13.400	13.500	13.500	124,347
2026-02-02	13.550	13.550	13.350	13.500	13.500	325,081
2026-01-30	13.500	13.600	13.500	13.550	13.550	296,113
2026-01-29	13.500	13.550	13.450	13.500	13.500	166,624
2026-01-28	13.500	13.500	13.350	13.500	13.500	279,065
2026-01-27	13.500	13.500	13.400	13.450	13.450	286,199
2026-01-26	13.500	13.600	13.450	13.500	13.500	250,809
2026-01-23	13.450	13.500	13.400	13.500	13.500	128,074
2026-01-22	13.350	13.500	13.350	13.450	13.450	272,322
2026-01-21	13.400	13.450	13.350	13.350	13.350	392,103

← NewerPage 3 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.