See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.04▲ 1.95%
← 1219.TW stock page

Fwusow Industry Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-11-0117.05017.25017.05017.25017.250166,807
2024-10-3017.20017.20017.10017.15017.150108,959
2024-10-2917.20017.20017.05017.05017.050156,590
2024-10-2817.15017.20017.00017.20017.20067,881
2024-10-2517.10017.20017.10017.15017.15071,931
2024-10-2417.05017.15017.05017.10017.100203,095
2024-10-2317.20017.25017.10017.15017.150138,573
2024-10-2217.20017.25017.10017.25017.250198,906
2024-10-2117.35017.35017.15017.25017.250200,445
2024-10-1817.20017.25017.15017.25017.250128,702
2024-10-1717.20017.25017.15017.25017.25080,538
2024-10-1617.15017.25017.10017.25017.250177,608
2024-10-1517.20017.30017.10017.20017.200161,096
2024-10-1417.20017.30017.15017.25017.250225,198
2024-10-1117.30017.35017.15017.20017.200252,773
2024-10-0917.20017.35017.15017.20017.200190,052
2024-10-0817.35017.40017.20017.25017.250251,825
2024-10-0717.30017.35017.25017.35017.350182,995
2024-10-0417.25017.35017.15017.30017.300234,557
2024-10-0117.35017.35017.25017.30017.300151,107
2024-09-3017.20017.40017.15017.35017.350289,822
2024-09-2717.20017.30017.20017.25017.250323,442
2024-09-2617.20017.20017.10017.15017.150147,258
2024-09-2517.20017.25017.10017.15017.150255,290
2024-09-2417.20017.20017.15017.15017.150181,429
2024-09-2317.20017.20017.10017.15017.150205,645
2024-09-2017.10017.25017.10017.15017.150296,744
2024-09-1917.00017.10016.95017.10017.100517,857
2024-09-1817.10017.15016.95017.00017.000294,812
2024-09-1617.00017.15017.00017.10017.100282,799
2024-09-1317.00017.10017.00017.10017.100248,478
2024-09-1217.00017.05016.95017.00017.000225,267
2024-09-1116.90017.05016.90016.95016.950238,847
2024-09-1017.00017.05016.90017.00017.000149,300
2024-09-0916.90017.00016.85017.00017.000255,853
2024-09-0617.25017.25016.85017.05017.050386,806
2024-09-0517.15017.30017.10017.30017.300275,514
2024-09-0417.25017.30017.05017.15017.150865,076
2024-09-0317.25017.35017.25017.35017.350149,306
2024-09-0217.35017.35017.25017.30017.300128,234
2024-08-3017.35017.35017.25017.35017.350241,599
2024-08-2917.25017.35017.20017.30017.300297,392
2024-08-2817.30017.40017.25017.30017.300212,666
2024-08-2717.30017.35017.25017.30017.300204,874
2024-08-2617.25017.35017.25017.30017.300237,485
2024-08-2317.30017.35017.20017.35017.350198,548
2024-08-2217.20017.40017.20017.40017.400191,980
2024-08-2117.20017.30017.15017.25017.250212,042
2024-08-2017.25017.30017.20017.20017.200157,042
2024-08-1917.30017.30017.20017.20017.200121,939
2024-08-1617.35017.50017.25017.30017.300478,878
2024-08-1517.40017.40017.30017.35017.350194,210
2024-08-1417.40017.45017.30017.35017.350273,569
2024-08-1317.50017.50017.25017.35017.350360,148
2024-08-1217.40017.50017.20017.40017.400501,156
2024-08-0917.05017.30017.05017.30017.300628,630
2024-08-0816.95017.10016.95017.05017.050340,000
2024-08-0717.05017.30017.05017.30017.300518,015
2024-08-0617.20017.25016.75017.00017.000735,617
2024-08-0517.90017.90017.10017.10017.1001,447,207
← NewerPage 9 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-07-110.5150 TWD
2022-07-061.1000 TWD
2021-08-161.0000 TWD
2020-07-080.4005 TWD
2019-07-180.1000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.