Fusheng Precision Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 264.00 | 265.50 | 263.50 | 264.50 | 264.50 | 178,919 |
| 2026-10-19 | 271.00 | 271.00 | 265.00 | 265.00 | 265.00 | 344,523 |
| 2026-10-16 | 274.00 | 275.00 | 269.00 | 270.50 | 270.50 | 191,931 |
| 2026-10-15 | 269.00 | 277.50 | 268.00 | 274.00 | 274.00 | 488,100 |
| 2026-10-14 | 266.50 | 270.00 | 266.50 | 270.00 | 270.00 | 74,000 |
| 2026-10-13 | 269.00 | 272.00 | 266.00 | 266.00 | 266.00 | 266,000 |
| 2026-10-12 | 275.00 | 275.00 | 269.00 | 272.00 | 272.00 | 382,075 |
| 2026-10-08 | 274.00 | 280.00 | 274.00 | 279.00 | 279.00 | 305,264 |
| 2026-10-07 | 272.00 | 274.50 | 272.00 | 274.00 | 274.00 | 69,100 |
| 2026-10-06 | 271.50 | 275.00 | 268.50 | 270.00 | 270.00 | 226,225 |
| 2026-10-05 | 271.00 | 272.00 | 270.00 | 270.00 | 270.00 | 95,000 |
| 2026-10-02 | 271.00 | 273.00 | 270.00 | 270.50 | 270.50 | 108,000 |
| 2026-10-01 | 272.00 | 273.00 | 270.00 | 271.00 | 271.00 | 205,000 |
| 2026-09-30 | 273.50 | 274.00 | 271.00 | 272.00 | 272.00 | 178,002 |
| 2026-09-29 | 273.00 | 277.00 | 273.00 | 273.00 | 273.00 | 231,000 |
| 2026-09-24 | 270.50 | 274.50 | 270.50 | 273.00 | 273.00 | 125,016 |
| 2026-09-23 | 271.00 | 273.00 | 268.50 | 273.00 | 273.00 | 195,119 |
| 2026-09-22 | 272.50 | 273.00 | 269.50 | 271.00 | 271.00 | 192,000 |
| 2026-09-21 | 275.50 | 275.50 | 271.00 | 272.50 | 272.50 | 122,025 |
| 2026-09-18 | 275.00 | 275.50 | 272.50 | 275.50 | 275.50 | 166,115 |
| 2026-09-17 | 270.00 | 274.50 | 270.00 | 273.50 | 273.50 | 112,022 |
| 2026-09-16 | 272.50 | 273.00 | 270.00 | 270.00 | 270.00 | 87,000 |
| 2026-09-15 | 274.00 | 274.00 | 270.00 | 270.50 | 270.50 | 161,169 |
| 2026-09-14 | 273.00 | 276.00 | 272.50 | 272.50 | 272.50 | 88,500 |
| 2026-09-11 | 274.50 | 278.00 | 274.00 | 275.00 | 275.00 | 210,025 |
| 2026-09-10 | 279.50 | 279.50 | 276.00 | 276.00 | 276.00 | 67,051 |
| 2026-09-09 | 279.00 | 280.00 | 277.00 | 279.50 | 279.50 | 147,000 |
| 2026-09-08 | 276.00 | 279.00 | 273.50 | 279.00 | 279.00 | 179,090 |
| 2026-09-07 | 278.00 | 278.00 | 272.00 | 276.00 | 276.00 | 101,331 |
| 2026-09-04 | 276.00 | 277.00 | 273.50 | 275.50 | 275.50 | 113,000 |
| 2026-09-03 | 281.50 | 281.50 | 274.00 | 275.00 | 275.00 | 250,000 |
| 2026-09-02 | 276.50 | 280.00 | 273.00 | 278.50 | 278.50 | 314,020 |
| 2026-09-01 | 288.00 | 288.00 | 277.00 | 277.50 | 277.50 | 299,111 |
| 2026-08-31 | 274.50 | 288.00 | 272.50 | 287.50 | 287.50 | 582,213 |
| 2026-08-28 | 275.00 | 275.00 | 270.00 | 272.50 | 272.50 | 195,487 |
| 2026-08-27 | 266.50 | 279.50 | 266.50 | 277.50 | 277.50 | 760,352 |
| 2026-08-26 | 263.50 | 265.00 | 263.50 | 264.50 | 264.50 | 54,016 |
| 2026-08-25 | 264.00 | 265.00 | 263.00 | 264.00 | 264.00 | 72,000 |
| 2026-08-24 | 268.50 | 268.50 | 264.00 | 265.50 | 265.50 | 77,006 |
| 2026-08-21 | 265.50 | 269.50 | 265.50 | 268.50 | 268.50 | 128,110 |
| 2026-08-20 | 267.00 | 268.50 | 265.50 | 265.50 | 265.50 | 61,014 |
| 2026-08-19 | 261.50 | 269.00 | 261.50 | 267.00 | 267.00 | 243,108 |
| 2026-08-18 | 261.00 | 263.50 | 261.00 | 261.50 | 261.50 | 81,047 |
| 2026-08-17 | 261.50 | 263.00 | 260.50 | 261.50 | 261.50 | 109,032 |
| 2026-08-14 | 267.00 | 267.00 | 261.50 | 261.50 | 261.50 | 172,116 |
| 2026-08-13 | 266.50 | 269.50 | 264.50 | 267.00 | 267.00 | 232,100 |
| 2026-08-12 | 270.00 | 273.00 | 263.00 | 264.00 | 264.00 | 230,000 |
| 2026-08-11 | 268.50 | 269.00 | 265.50 | 269.00 | 269.00 | 185,088 |
| 2026-08-10 | 268.00 | 270.00 | 266.50 | 266.50 | 266.50 | 116,132 |
| 2026-08-07 | 264.50 | 269.50 | 263.50 | 268.00 | 268.00 | 304,300 |
| 2026-08-06 | 256.50 | 263.50 | 256.00 | 263.50 | 263.50 | 367,065 |
| 2026-08-05 | 258.00 | 261.00 | 256.50 | 258.50 | 258.50 | 270,026 |
| 2026-08-04 | 256.00 | 259.50 | 254.50 | 258.00 | 258.00 | 332,000 |
| 2026-08-03 | 255.50 | 260.00 | 251.50 | 259.50 | 259.50 | 297,170 |
| 2026-07-31 | 265.00 | 270.00 | 253.50 | 254.00 | 254.00 | 838,256 |
| 2026-07-30 | 267.50 | 269.00 | 261.00 | 261.50 | 261.50 | 222,006 |
| 2026-07-29 | 270.50 | 271.50 | 260.00 | 267.00 | 267.00 | 341,146 |
| 2026-07-28 | 273.00 | 275.00 | 267.50 | 268.00 | 268.00 | 224,807 |
| 2026-07-27 | 270.00 | 273.50 | 268.00 | 273.00 | 273.00 | 480,338 |
| 2026-07-24 | 261.50 | 269.00 | 261.50 | 267.50 | 267.50 | 389,060 |
Page 1 of 3 · 127 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-21 | 21.9991 TWD |
| 2022-07-20 | 12.0000 TWD |
| 2021-08-12 | 6.6000 TWD |
| 2020-07-30 | 8.0000 TWD |
| 2019-07-15 | 11.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.