Fwusow Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	14.500	14.600	14.400	14.550	14.550	137,276
2025-07-29	14.550	14.650	14.500	14.550	14.550	86,140
2025-07-28	14.550	14.650	14.500	14.550	14.550	132,672
2025-07-25	14.550	14.700	14.550	14.550	14.550	105,926
2025-07-24	14.600	14.700	14.550	14.550	14.550	102,815
2025-07-23	14.500	14.650	14.500	14.600	14.600	128,395
2025-07-22	14.600	14.650	14.300	14.500	14.500	289,000
2025-07-21	14.750	14.750	14.550	14.650	14.650	141,280
2025-07-18	14.850	14.850	14.650	14.750	14.750	146,115
2025-07-17	14.750	14.800	14.650	14.750	14.750	124,917
2025-07-16	14.400	14.750	14.400	14.750	14.750	278,424
2025-07-15	14.400	14.550	14.400	14.500	14.500	77,506
2025-07-14	14.350	14.550	14.350	14.450	14.450	104,932
2025-07-11	14.400	14.550	14.250	14.450	14.450	175,200
2025-07-10	14.350	14.500	14.350	14.450	14.450	100,279
2025-07-09	14.500	14.550	14.400	14.400	14.400	131,002
2025-07-08	14.650	14.650	14.400	14.550	14.550	175,476
2025-07-07	14.500	14.550	14.350	14.450	14.450	240,004
2025-07-04	14.750	14.950	14.550	14.550	14.550	251,559
2025-07-03	14.700	14.800	14.650	14.800	14.800	138,175
2025-07-02	14.650	14.750	14.550	14.700	14.700	227,364
2025-07-01	14.800	14.850	14.600	14.700	14.700	265,100
2025-06-30	14.950	14.950	14.650	14.800	14.800	319,261
2025-06-27	14.600	14.950	14.600	14.950	14.950	781,704
2025-06-26	14.350	14.600	14.300	14.500	14.500	360,482
2025-06-25	14.150	14.250	14.000	14.150	14.150	121,248
2025-06-24	14.100	14.100	14.000	14.100	14.100	139,387
2025-06-23	13.950	13.950	13.800	13.850	13.850	204,189
2025-06-20	14.200	14.300	13.900	14.150	14.150	277,151
2025-06-19	14.300	14.300	14.100	14.150	14.150	311,339
2025-06-18	14.350	14.600	14.250	14.400	14.400	386,331
2025-06-17	14.500	14.600	14.350	14.600	14.600	205,954
2025-06-16	14.500	14.600	14.350	14.500	14.500	254,684
2025-06-13	14.600	14.850	14.500	14.500	14.500	315,683
2025-06-12	14.600	15.000	14.550	14.750	14.750	89,303
2025-06-11	14.700	14.750	14.550	14.650	14.650	435,775
2025-06-10	15.100	15.350	15.100	15.200	14.700	488,698
2025-06-09	15.150	15.200	15.000	15.050	14.555	114,259
2025-06-06	15.150	15.150	15.000	15.100	14.603	227,151
2025-06-05	14.900	15.100	14.850	15.000	14.507	354,236
2025-06-04	14.900	15.050	14.750	14.950	14.950	420,848
2025-06-03	15.200	15.200	14.700	14.750	14.750	1,138,549
2025-06-02	15.250	15.300	15.100	15.200	15.200	345,504
2025-05-29	15.600	15.900	15.150	15.550	15.550	441,648
2025-05-28	15.900	15.950	15.550	15.650	15.650	561,067
2025-05-27	15.750	16.100	15.750	15.950	15.950	522,371
2025-05-26	15.650	15.800	15.650	15.700	15.700	262,720
2025-05-23	15.600	15.800	15.600	15.750	15.750	305,730
2025-05-22	15.850	15.950	15.650	15.800	15.800	449,170
2025-05-21	15.700	15.850	15.650	15.850	15.850	260,819
2025-05-20	15.800	15.800	15.450	15.700	15.700	388,424
2025-05-19	15.650	15.900	15.600	15.700	15.700	647,644
2025-05-16	15.350	15.700	15.350	15.650	15.650	556,208
2025-05-15	15.450	15.500	15.250	15.350	15.350	1,198,147
2025-05-14	15.600	15.600	15.150	15.350	15.350	1,088,525
2025-05-13	15.900	15.900	15.400	15.450	15.450	1,444,740
2025-05-12	15.750	15.950	15.750	15.950	15.950	550,999
2025-05-09	16.000	16.050	15.600	16.050	16.050	1,226,433
2025-05-08	16.400	16.500	16.150	16.150	16.150	772,267
2025-05-07	16.400	16.750	15.850	16.400	16.400	2,171,341

← NewerPage 6 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.