Fwusow Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	17.500	17.900	16.000	16.400	16.400	7,312,284
2025-05-05	16.300	16.550	15.800	16.550	16.550	7,547,663
2025-05-02	14.150	15.050	14.050	15.050	15.050	1,603,662
2025-04-30	13.850	14.150	13.850	14.150	14.150	656,034
2025-04-29	13.900	13.900	13.800	13.850	13.850	300,694
2025-04-28	13.700	13.800	13.700	13.750	13.750	363,339
2025-04-25	13.650	13.750	13.600	13.750	13.750	510,021
2025-04-24	13.500	13.650	13.500	13.600	13.600	286,706
2025-04-23	13.400	13.600	13.400	13.550	13.550	303,834
2025-04-22	13.200	13.450	13.200	13.400	13.400	89,857
2025-04-21	13.450	13.550	13.400	13.500	13.500	128,069
2025-04-18	13.500	13.650	13.450	13.550	13.550	191,665
2025-04-17	13.600	13.600	13.500	13.600	13.600	101,049
2025-04-16	13.700	13.800	13.600	13.600	13.600	98,267
2025-04-15	13.600	13.750	13.600	13.750	13.750	183,847
2025-04-14	13.700	13.750	13.550	13.550	13.550	269,477
2025-04-11	13.950	13.950	13.450	13.650	13.650	262,186
2025-04-10	13.650	14.100	13.550	13.950	13.950	874,694
2025-04-09	13.450	13.600	12.800	12.850	12.850	852,071
2025-04-08	13.450	13.450	12.750	13.400	13.400	784,589
2025-04-07	13.200	13.500	13.200	13.200	13.200	1,172,916
2025-04-02	14.450	14.650	14.450	14.650	14.650	138,685
2025-04-01	14.300	14.500	14.300	14.500	14.500	207,869
2025-03-31	14.500	14.750	14.300	14.400	14.400	382,309
2025-03-28	15.000	15.000	14.750	14.800	14.800	318,563
2025-03-27	14.950	15.050	14.950	15.000	15.000	108,181
2025-03-26	15.050	15.100	14.950	15.100	15.100	142,068
2025-03-25	15.100	15.100	15.000	15.050	15.050	92,177
2025-03-24	15.100	15.100	15.000	15.050	15.050	221,651
2025-03-21	15.050	15.100	15.000	15.100	15.100	162,877
2025-03-20	15.000	15.100	15.000	15.100	15.100	121,476
2025-03-19	15.000	15.050	14.950	15.000	15.000	171,725
2025-03-18	15.100	15.100	15.000	15.000	15.000	150,420
2025-03-17	15.050	15.050	15.000	15.050	15.050	133,468
2025-03-14	15.050	15.050	14.900	15.000	15.000	161,842
2025-03-13	15.100	15.100	14.900	14.950	14.950	131,610
2025-03-12	15.000	15.050	14.900	15.000	15.000	240,792
2025-03-11	14.850	15.000	14.800	15.000	15.000	213,455
2025-03-10	15.000	15.100	14.950	15.100	15.100	150,253
2025-03-07	14.900	15.000	14.850	15.000	15.000	157,669
2025-03-06	14.850	14.950	14.850	14.900	14.900	219,935
2025-03-05	14.750	15.000	14.750	14.900	14.900	249,222
2025-03-04	14.800	14.850	14.750	14.850	14.850	284,040
2025-03-03	14.950	15.000	14.800	14.800	14.800	376,074
2025-02-27	15.000	15.150	14.850	14.850	14.850	225,642
2025-02-26	15.050	15.150	15.050	15.100	15.100	110,483
2025-02-25	15.100	15.100	14.950	15.050	15.050	336,326
2025-02-24	15.200	15.250	15.100	15.100	15.100	188,382
2025-02-21	15.250	15.250	15.100	15.200	15.200	226,569
2025-02-20	15.000	15.250	15.000	15.200	15.200	449,329
2025-02-19	14.900	15.050	14.900	15.000	15.000	442,779
2025-02-18	14.900	15.000	14.700	14.750	14.750	275,752
2025-02-17	14.750	14.950	14.750	14.900	14.900	429,377
2025-02-14	14.600	14.750	14.600	14.600	14.600	432,214
2025-02-13	14.500	14.650	14.500	14.550	14.550	444,779
2025-02-12	14.500	14.500	14.350	14.450	14.450	283,303
2025-02-11	14.500	14.600	14.450	14.500	14.500	261,046
2025-02-10	14.850	14.850	14.450	14.600	14.600	469,392
2025-02-07	14.950	15.000	14.850	14.950	14.950	272,005
2025-02-06	14.450	14.950	14.450	14.950	14.950	399,058

← NewerPage 7 of 21 · 1,221 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.