Fwusow Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	13.450	13.550	13.400	13.450	13.450	224,863
2026-01-19	13.450	13.600	13.400	13.500	13.500	302,622
2026-01-16	13.700	13.700	13.450	13.550	13.550	408,455
2026-01-15	13.650	13.700	13.600	13.700	13.700	345,172
2026-01-14	13.600	13.650	13.550	13.600	13.600	261,392
2026-01-13	13.500	13.550	13.350	13.550	13.550	227,400
2026-01-12	13.400	13.550	13.350	13.450	13.450	286,054
2026-01-09	13.500	13.500	13.350	13.500	13.500	141,679
2026-01-08	13.350	13.450	13.300	13.350	13.350	193,289
2026-01-07	13.300	13.350	13.250	13.300	13.300	295,156
2026-01-06	13.350	13.350	13.200	13.300	13.300	443,635
2026-01-05	13.450	13.450	13.200	13.350	13.350	561,164
2026-01-02	13.500	13.500	13.400	13.450	13.450	159,811
2025-12-31	13.500	13.500	13.400	13.450	13.450	197,977
2025-12-30	13.500	13.500	13.450	13.450	13.450	161,113
2025-12-29	13.450	13.500	13.400	13.500	13.500	102,118
2025-12-26	13.500	13.550	13.450	13.450	13.450	85,561
2025-12-24	13.500	13.500	13.450	13.450	13.450	112,747
2025-12-23	13.500	13.600	13.450	13.500	13.500	91,457
2025-12-22	13.700	13.700	13.450	13.500	13.500	96,805
2025-12-19	13.450	13.600	13.400	13.600	13.600	241,882
2025-12-18	13.500	13.550	13.450	13.500	13.500	107,764
2025-12-17	13.500	13.550	13.450	13.500	13.500	96,301
2025-12-16	13.500	13.600	13.450	13.500	13.500	117,377
2025-12-15	13.550	13.650	13.500	13.550	13.550	159,141
2025-12-12	13.650	13.650	13.500	13.550	13.550	176,948
2025-12-11	13.650	13.650	13.600	13.600	13.600	106,596
2025-12-10	13.700	13.900	13.700	13.700	13.700	71,635
2025-12-09	13.800	13.900	13.700	13.800	13.800	154,965
2025-12-08	13.900	13.900	13.800	13.850	13.850	117,701
2025-12-05	13.850	13.850	13.750	13.800	13.800	226,669
2025-12-04	13.800	13.850	13.750	13.850	13.850	164,275
2025-12-03	13.700	13.800	13.600	13.750	13.750	228,786
2025-12-02	13.650	13.700	13.600	13.700	13.700	445,280
2025-12-01	13.550	13.650	13.550	13.550	13.550	193,683
2025-11-28	13.550	13.650	13.500	13.600	13.600	116,946
2025-11-27	13.550	13.650	13.500	13.650	13.650	80,002
2025-11-26	13.550	13.600	13.500	13.600	13.600	136,081
2025-11-25	13.700	13.700	13.500	13.550	13.550	116,420
2025-11-24	13.600	13.700	13.500	13.700	13.700	153,468
2025-11-21	13.550	13.550	13.400	13.550	13.550	154,425
2025-11-20	13.450	13.550	13.450	13.500	13.500	96,002
2025-11-19	13.650	13.650	13.350	13.500	13.500	337,397
2025-11-18	13.550	13.650	13.500	13.600	13.600	303,001
2025-11-17	13.650	13.650	13.500	13.650	13.650	193,125
2025-11-14	13.650	13.750	13.600	13.650	13.650	94,473
2025-11-13	13.700	13.700	13.600	13.650	13.650	221,486
2025-11-12	13.700	13.700	13.550	13.650	13.650	107,290
2025-11-11	13.600	13.650	13.500	13.650	13.650	272,031
2025-11-10	13.700	13.700	13.500	13.600	13.600	132,713
2025-11-07	13.500	13.700	13.500	13.700	13.700	168,700
2025-11-06	13.600	13.600	13.500	13.550	13.550	143,001
2025-11-05	13.500	13.550	13.350	13.450	13.450	241,061
2025-11-04	13.650	13.650	13.500	13.500	13.500	353,017
2025-11-03	13.650	13.650	13.500	13.650	13.650	372,705
2025-10-31	13.800	13.800	13.600	13.650	13.650	361,563
2025-10-30	13.700	13.700	13.550	13.650	13.650	405,719
2025-10-29	13.750	13.750	13.600	13.700	13.700	530,216
2025-10-28	14.250	14.250	13.700	13.750	13.750	1,164,300
2025-10-27	14.950	14.950	14.000	14.150	14.150	2,482,905

← NewerPage 4 of 5 · 244 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.