Fwusow Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	14.950	14.950	14.000	14.150	14.150	2,482,905
2025-10-23	14.700	15.200	14.150	14.250	14.250	5,816,123
2025-10-22	13.550	14.300	13.450	14.300	14.300	2,088,821
2025-10-21	13.650	13.650	13.550	13.550	13.550	207,011
2025-10-20	13.600	13.600	13.550	13.600	13.600	227,777
2025-10-17	13.600	13.600	13.500	13.600	13.600	106,240
2025-10-16	13.600	13.600	13.500	13.600	13.600	133,930
2025-10-15	13.600	13.650	13.500	13.550	13.550	495,183
2025-10-14	13.550	13.650	13.450	13.500	13.500	445,424
2025-10-13	13.500	13.600	13.500	13.500	13.500	166,249
2025-10-09	13.550	13.600	13.500	13.600	13.600	105,070
2025-10-08	13.600	13.600	13.500	13.550	13.550	86,609
2025-10-07	13.550	13.650	13.500	13.550	13.550	224,184
2025-10-03	13.500	13.550	13.450	13.550	13.550	86,403
2025-10-02	13.500	13.550	13.450	13.500	13.500	282,335
2025-10-01	13.500	13.550	13.450	13.500	13.500	55,451
2025-09-30	13.500	13.550	13.400	13.550	13.550	139,151
2025-09-29	13.450	13.450	13.450	13.450	13.450	0
2025-09-26	13.500	13.550	13.350	13.450	13.450	139,882
2025-09-25	13.500	13.650	13.500	13.550	13.550	177,121
2025-09-24	13.350	13.450	13.350	13.450	13.450	139,300
2025-09-23	13.400	13.400	13.300	13.350	13.350	212,599
2025-09-22	13.450	13.450	13.350	13.400	13.400	90,505
2025-09-19	13.350	13.450	13.300	13.450	13.450	282,435
2025-09-18	13.500	13.500	13.350	13.350	13.350	178,243
2025-09-17	13.450	13.500	13.350	13.400	13.400	109,926
2025-09-16	13.400	13.500	13.400	13.400	13.400	145,384
2025-09-15	13.400	13.650	13.350	13.400	13.400	137,120
2025-09-12	13.500	13.550	13.400	13.500	13.500	126,705
2025-09-11	13.450	13.500	13.400	13.500	13.500	335,608
2025-09-10	13.550	13.600	13.450	13.500	13.500	225,479
2025-09-09	13.550	13.650	13.500	13.650	13.650	143,345
2025-09-08	13.600	13.800	13.500	13.550	13.550	173,568
2025-09-05	13.650	13.650	13.550	13.600	13.600	67,500
2025-09-04	13.600	13.700	13.500	13.700	13.700	203,060
2025-09-03	13.550	13.600	13.350	13.550	13.550	397,580
2025-09-02	13.600	13.600	13.500	13.600	13.600	135,355
2025-09-01	13.600	13.600	13.450	13.550	13.550	242,436
2025-08-29	13.600	13.700	13.550	13.650	13.650	141,042
2025-08-28	13.600	13.650	13.550	13.600	13.600	157,991
2025-08-27	13.600	13.750	13.600	13.600	13.600	139,433
2025-08-26	13.700	13.800	13.500	13.650	13.650	195,015
2025-08-25	13.850	13.950	13.750	13.750	13.750	132,149
2025-08-22	13.850	13.950	13.700	13.850	13.850	172,242
2025-08-21	13.600	13.850	13.600	13.850	13.850	148,251
2025-08-20	13.700	13.700	13.550	13.600	13.600	186,884
2025-08-19	13.800	13.800	13.650	13.700	13.700	200,142
2025-08-18	13.900	13.900	13.700	13.800	13.800	307,910
2025-08-15	13.950	13.950	13.800	13.900	13.900	230,493
2025-08-14	13.850	14.000	13.800	14.000	14.000	157,183
2025-08-13	13.950	13.950	13.800	13.850	13.850	342,860
2025-08-12	14.000	14.000	13.800	13.900	13.900	368,426
2025-08-11	14.050	14.050	13.900	14.000	14.000	410,443
2025-08-08	14.100	14.250	14.000	14.150	14.150	201,516
2025-08-07	14.250	14.300	14.150	14.150	14.150	123,751
2025-08-06	14.400	14.400	14.100	14.300	14.300	361,277
2025-08-05	14.350	14.450	14.350	14.400	14.400	172,706
2025-08-04	14.300	14.450	14.250	14.400	14.400	90,558
2025-08-01	14.400	14.550	14.400	14.400	14.400	235,412
2025-07-31	14.500	14.600	14.450	14.500	14.500	162,221

← NewerPage 5 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.