Fwusow Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	14.500	14.600	14.400	14.450	14.450	206,384
2025-02-04	14.500	14.650	14.400	14.500	14.500	385,029
2025-02-03	14.350	14.500	14.300	14.500	14.500	221,916
2025-01-22	14.700	14.700	14.250	14.300	14.300	365,873
2025-01-21	14.350	14.600	14.350	14.600	14.600	219,673
2025-01-20	14.300	14.350	14.250	14.350	14.350	102,957
2025-01-17	14.300	14.400	14.300	14.300	14.300	117,095
2025-01-16	14.400	14.450	14.250	14.300	14.300	134,721
2025-01-15	14.050	14.350	14.050	14.300	14.300	159,646
2025-01-14	13.800	14.050	13.800	14.050	14.050	272,842
2025-01-13	14.150	14.150	13.400	13.800	13.800	857,592
2025-01-10	14.250	14.250	14.150	14.250	14.250	206,260
2025-01-09	14.250	14.250	14.150	14.200	14.200	303,929
2025-01-08	14.600	14.600	14.200	14.300	14.300	737,140
2025-01-07	14.850	14.850	14.600	14.600	14.600	328,606
2025-01-06	14.850	14.900	14.750	14.850	14.850	560,604
2025-01-03	15.000	15.000	14.900	14.950	14.950	200,667
2025-01-02	15.100	15.150	15.000	15.000	15.000	300,531
2024-12-31	15.400	15.400	15.200	15.200	15.200	328,910
2024-12-30	15.650	15.650	15.400	15.400	15.400	325,825
2024-12-27	15.600	15.650	15.500	15.650	15.650	99,289
2024-12-26	15.600	15.650	15.500	15.550	15.550	173,574
2024-12-25	15.650	15.650	15.500	15.600	15.600	95,011
2024-12-24	15.600	15.750	15.550	15.550	15.550	208,076
2024-12-23	15.600	15.600	15.500	15.600	15.600	146,202
2024-12-20	15.700	15.700	15.500	15.500	15.500	354,028
2024-12-19	15.850	15.900	15.750	15.850	15.850	133,503
2024-12-18	15.800	15.950	15.800	15.950	15.950	150,982
2024-12-17	15.900	15.950	15.800	15.850	15.850	151,818
2024-12-16	16.050	16.050	15.850	15.850	15.850	347,699
2024-12-13	16.400	16.400	16.000	16.050	16.050	911,403
2024-12-12	16.550	16.600	16.450	16.450	16.450	223,619
2024-12-11	16.550	16.600	16.500	16.550	16.550	180,883
2024-12-10	16.550	16.700	16.550	16.600	16.600	129,702
2024-12-09	16.600	16.650	16.500	16.650	16.650	138,306
2024-12-06	16.650	16.700	16.550	16.600	16.600	216,491
2024-12-05	16.650	16.850	16.600	16.650	16.650	218,213
2024-12-04	16.750	16.850	16.600	16.650	16.650	212,760
2024-12-03	16.750	16.800	16.500	16.600	16.600	403,359
2024-12-02	16.800	16.850	16.700	16.750	16.750	76,487
2024-11-29	16.650	16.800	16.600	16.800	16.800	112,134
2024-11-28	16.900	16.900	16.700	16.750	16.750	150,910
2024-11-27	16.800	16.900	16.800	16.900	16.900	77,593
2024-11-26	16.900	16.900	16.800	16.900	16.900	107,094
2024-11-25	16.900	16.900	16.800	16.900	16.900	316,270
2024-11-22	16.800	16.850	16.750	16.850	16.850	108,735
2024-11-21	16.900	16.900	16.750	16.800	16.800	104,592
2024-11-20	16.900	16.950	16.800	16.900	16.900	118,165
2024-11-19	16.750	16.950	16.700	16.900	16.900	142,651
2024-11-18	16.800	16.900	16.700	16.750	16.750	171,444
2024-11-15	16.700	16.850	16.700	16.750	16.750	303,662
2024-11-14	16.850	16.950	16.650	16.700	16.700	594,942
2024-11-13	17.050	17.050	16.850	16.900	16.900	615,634
2024-11-12	17.150	17.200	17.050	17.100	17.100	168,351
2024-11-11	17.200	17.250	17.100	17.150	17.150	165,252
2024-11-08	17.300	17.300	17.150	17.200	17.200	205,457
2024-11-07	17.150	17.300	17.150	17.300	17.300	250,031
2024-11-06	17.150	17.300	17.150	17.250	17.250	82,495
2024-11-05	17.200	17.300	17.150	17.250	17.250	134,822
2024-11-04	17.300	17.300	17.200	17.250	17.250	102,268

← NewerPage 8 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.