Fwusow Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	11.000	11.150	11.000	11.100	11.100	220,029
2026-10-19	11.100	11.150	11.000	11.100	11.100	121,471
2026-10-16	11.100	11.100	10.950	11.100	11.100	463,707
2026-10-15	11.100	11.200	11.000	11.050	11.050	213,343
2026-10-14	11.150	11.250	11.100	11.100	11.100	383,061
2026-10-13	11.100	11.300	11.100	11.200	11.200	217,064
2026-10-12	11.200	11.250	11.150	11.200	11.200	127,860
2026-10-08	11.200	11.250	11.100	11.250	11.250	87,030
2026-10-07	11.200	11.250	11.150	11.250	11.250	99,002
2026-10-06	11.200	11.200	11.100	11.200	11.200	175,090
2026-10-05	11.400	11.450	11.200	11.200	11.200	247,195
2026-10-02	11.400	11.450	11.350	11.400	11.400	176,022
2026-10-01	11.500	11.550	11.350	11.450	11.450	79,600
2026-09-30	11.300	11.450	11.300	11.450	11.450	134,064
2026-09-29	11.450	11.500	11.250	11.350	11.350	203,000
2026-09-24	11.550	11.600	11.450	11.450	11.450	203,031
2026-09-23	11.550	11.700	11.450	11.500	11.500	185,300
2026-09-22	11.500	11.600	11.450	11.500	11.500	129,005
2026-09-21	11.500	11.600	11.450	11.600	11.600	130,958
2026-09-18	11.300	11.550	11.300	11.500	11.500	255,572
2026-09-17	11.150	11.300	11.150	11.250	11.250	174,764
2026-09-16	11.200	11.250	11.150	11.150	11.150	154,243
2026-09-15	11.250	11.350	11.150	11.200	11.200	189,184
2026-09-14	11.400	11.450	11.250	11.250	11.250	282,124
2026-09-11	11.500	11.500	11.350	11.400	11.400	240,938
2026-09-10	11.500	11.650	11.400	11.550	11.550	104,693
2026-09-09	11.650	11.750	11.550	11.550	11.550	184,019
2026-09-08	11.600	11.750	11.550	11.750	11.750	253,000
2026-09-07	11.600	11.650	11.500	11.650	11.650	232,064
2026-09-04	11.500	11.600	11.450	11.600	11.600	141,400
2026-09-03	11.500	11.550	11.450	11.500	11.500	200,244
2026-09-02	11.500	11.550	11.400	11.550	11.550	264,610
2026-09-01	11.300	11.600	11.300	11.500	11.500	266,854
2026-08-31	11.350	11.550	11.350	11.450	11.450	172,366
2026-08-28	11.700	11.750	11.450	11.500	11.500	575,009
2026-08-27	11.900	11.900	11.600	11.800	11.800	540,144
2026-08-26	11.200	11.900	11.200	11.900	11.900	1,830,028
2026-08-25	11.150	11.250	11.150	11.150	11.150	164,197
2026-08-24	11.150	11.200	11.100	11.150	11.150	165,152
2026-08-21	11.150	11.250	11.100	11.250	11.250	274,382
2026-08-20	11.050	11.200	10.950	11.150	11.150	371,541
2026-08-19	11.200	11.200	10.950	11.000	11.000	380,273
2026-08-18	11.200	11.300	11.100	11.250	11.250	425,308
2026-08-17	11.050	11.200	11.050	11.200	11.200	310,370
2026-08-14	11.050	11.100	10.950	11.050	11.050	311,228
2026-08-13	11.050	11.100	10.950	11.050	11.050	306,044
2026-08-12	10.800	11.000	10.700	10.950	10.950	491,413
2026-08-11	10.800	10.850	10.750	10.850	10.850	339,040
2026-08-10	10.750	10.850	10.600	10.800	10.800	618,203
2026-08-07	10.650	10.750	10.600	10.750	10.750	401,700
2026-08-06	10.500	10.650	10.500	10.650	10.650	648,524
2026-08-05	10.750	10.750	10.450	10.600	10.600	1,130,829
2026-08-04	11.050	11.050	10.650	10.750	10.750	878,414
2026-08-03	11.300	11.300	10.950	11.000	11.000	1,405,182
2026-07-31	11.700	11.950	11.350	11.400	11.400	1,323,761
2026-07-30	11.650	11.700	11.550	11.650	11.650	511,052
2026-07-29	11.750	11.750	11.550	11.650	11.650	587,361
2026-07-28	11.600	11.700	11.500	11.650	11.650	475,065
2026-07-27	11.850	11.850	11.600	11.650	11.650	462,096
2026-07-24	11.550	11.850	11.550	11.850	11.850	439,418

Page 1 of 3 · 126 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.