Fusheng Precision Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 290.00 | 292.50 | 284.50 | 284.50 | 284.50 | 277,173 |
| 2024-08-01 | 287.00 | 296.00 | 287.00 | 293.50 | 293.50 | 599,181 |
| 2024-07-31 | 281.50 | 286.50 | 281.00 | 286.00 | 286.00 | 373,091 |
| 2024-07-30 | 275.00 | 281.50 | 274.00 | 281.50 | 281.50 | 209,020 |
| 2024-07-29 | 281.00 | 283.50 | 275.00 | 275.50 | 275.50 | 410,020 |
| 2024-07-26 | 277.50 | 281.00 | 274.50 | 281.00 | 281.00 | 346,090 |
| 2024-07-23 | 270.00 | 282.00 | 270.00 | 282.00 | 282.00 | 365,016 |
| 2024-07-22 | 271.00 | 272.50 | 267.00 | 269.50 | 269.50 | 247,000 |
| 2024-07-19 | 275.50 | 276.50 | 269.00 | 272.00 | 272.00 | 440,000 |
| 2024-07-18 | 278.50 | 280.00 | 275.00 | 277.00 | 277.00 | 362,025 |
| 2024-07-17 | 290.00 | 290.00 | 277.50 | 278.50 | 278.50 | 744,116 |
| 2024-07-16 | 285.50 | 295.00 | 285.00 | 288.00 | 288.00 | 836,120 |
| 2024-07-15 | 298.00 | 299.00 | 291.50 | 292.00 | 292.00 | 353,175 |
| 2024-07-12 | 298.50 | 300.00 | 295.00 | 297.00 | 297.00 | 312,000 |
| 2024-07-11 | 300.50 | 302.00 | 297.00 | 298.50 | 298.50 | 509,067 |
| 2024-07-10 | 303.00 | 303.50 | 297.50 | 299.00 | 299.00 | 775,089 |
| 2024-07-09 | 282.50 | 305.50 | 282.00 | 297.00 | 297.00 | 1,170,092 |
| 2024-07-08 | 276.00 | 286.00 | 275.00 | 282.50 | 282.50 | 697,310 |
| 2024-07-05 | 276.00 | 277.00 | 271.50 | 272.50 | 272.50 | 408,038 |
| 2024-07-04 | 274.50 | 277.50 | 272.50 | 276.00 | 276.00 | 290,077 |
| 2024-07-03 | 276.00 | 276.00 | 270.50 | 274.50 | 274.50 | 376,025 |
| 2024-07-02 | 281.00 | 281.00 | 276.50 | 277.00 | 277.00 | 275,131 |
| 2024-07-01 | 282.00 | 284.00 | 280.50 | 281.00 | 281.00 | 348,204 |
| 2024-06-28 | 282.50 | 284.00 | 281.00 | 284.00 | 284.00 | 334,000 |
| 2024-06-27 | 282.50 | 284.00 | 281.00 | 283.50 | 283.50 | 214,010 |
| 2024-06-26 | 285.50 | 287.50 | 283.00 | 283.50 | 283.50 | 143,000 |
| 2024-06-25 | 288.50 | 288.50 | 283.00 | 286.50 | 286.50 | 119,002 |
| 2024-06-24 | 281.50 | 286.00 | 281.50 | 285.00 | 285.00 | 282,000 |
| 2024-06-21 | 289.00 | 289.50 | 283.00 | 283.50 | 283.50 | 318,140 |
| 2024-06-20 | 288.50 | 289.00 | 286.00 | 289.00 | 289.00 | 356,222 |
| 2024-06-19 | 291.50 | 291.50 | 287.00 | 288.50 | 288.50 | 257,050 |
| 2024-06-18 | 287.50 | 289.50 | 286.00 | 289.00 | 289.00 | 181,511 |
| 2024-06-17 | 288.00 | 290.00 | 285.00 | 288.50 | 288.50 | 551,258 |
| 2024-06-14 | 295.00 | 297.50 | 287.00 | 290.50 | 290.50 | 482,040 |
| 2024-06-13 | 299.00 | 303.00 | 295.00 | 297.00 | 297.00 | 256,013 |
| 2024-06-12 | 300.00 | 303.00 | 298.50 | 299.00 | 299.00 | 191,020 |
| 2024-06-11 | 301.00 | 303.00 | 297.50 | 300.50 | 300.50 | 376,048 |
| 2024-06-07 | 298.00 | 306.50 | 298.00 | 305.00 | 305.00 | 410,127 |
| 2024-06-06 | 304.00 | 304.00 | 296.00 | 298.00 | 298.00 | 225,100 |
| 2024-06-05 | 307.00 | 307.00 | 298.50 | 303.00 | 303.00 | 406,065 |
| 2024-06-04 | 296.50 | 309.50 | 296.00 | 306.00 | 306.00 | 779,056 |
| 2024-06-03 | 291.00 | 296.50 | 291.00 | 296.00 | 296.00 | 230,029 |
| 2024-05-31 | 292.00 | 292.00 | 285.50 | 291.00 | 291.00 | 486,300 |
| 2024-05-30 | 290.00 | 293.50 | 287.50 | 292.00 | 292.00 | 276,033 |
| 2024-05-29 | 289.50 | 296.00 | 289.00 | 291.50 | 291.50 | 398,017 |
| 2024-05-28 | 285.50 | 292.50 | 284.00 | 290.00 | 290.00 | 380,124 |
| 2024-05-27 | 285.50 | 286.50 | 284.00 | 285.00 | 285.00 | 142,290 |
| 2024-05-24 | 287.00 | 288.50 | 284.50 | 285.00 | 285.00 | 274,173 |
| 2024-05-23 | 289.00 | 289.00 | 284.00 | 289.00 | 289.00 | 358,100 |
| 2024-05-22 | 289.00 | 292.50 | 287.50 | 289.00 | 289.00 | 398,209 |
| 2024-05-21 | 293.50 | 295.50 | 286.50 | 289.00 | 289.00 | 569,082 |
| 2024-05-20 | 300.00 | 300.50 | 290.00 | 292.00 | 292.00 | 546,252 |
| 2024-05-17 | 303.00 | 303.50 | 296.50 | 297.50 | 297.50 | 365,184 |
| 2024-05-16 | 313.00 | 317.50 | 300.00 | 301.00 | 301.00 | 963,338 |
| 2024-05-15 | 315.00 | 320.00 | 309.50 | 313.00 | 313.00 | 499,740 |
| 2024-05-14 | 322.50 | 323.50 | 312.00 | 314.50 | 314.50 | 676,125 |
| 2024-05-13 | 320.00 | 325.50 | 305.00 | 322.50 | 322.50 | 1,487,730 |
| 2024-05-10 | 295.00 | 322.50 | 295.00 | 318.00 | 318.00 | 4,057,740 |
| 2024-05-09 | 280.00 | 300.50 | 278.50 | 293.50 | 293.50 | 2,231,626 |
| 2024-05-08 | 281.00 | 284.00 | 272.50 | 276.50 | 276.50 | 1,162,232 |
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.