Fusheng Precision Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 274.00 | 279.50 | 274.00 | 279.00 | 279.00 | 778,377 |
| 2024-05-06 | 271.50 | 276.50 | 268.00 | 272.00 | 272.00 | 404,044 |
| 2024-05-03 | 272.00 | 278.50 | 269.00 | 272.50 | 272.50 | 781,005 |
| 2024-05-02 | 280.00 | 280.00 | 266.00 | 269.00 | 269.00 | 812,572 |
| 2024-04-30 | 279.50 | 280.00 | 274.00 | 280.00 | 280.00 | 647,014 |
| 2024-04-29 | 271.00 | 282.00 | 269.00 | 279.50 | 279.50 | 1,104,629 |
| 2024-04-26 | 266.00 | 269.00 | 262.00 | 265.00 | 265.00 | 411,107 |
| 2024-04-25 | 256.50 | 271.00 | 255.00 | 264.50 | 264.50 | 1,341,200 |
| 2024-04-24 | 255.00 | 257.50 | 252.00 | 255.50 | 255.50 | 488,102 |
| 2024-04-23 | 251.00 | 256.50 | 249.00 | 254.00 | 254.00 | 691,029 |
| 2024-04-22 | 244.50 | 252.00 | 243.50 | 250.00 | 250.00 | 726,065 |
| 2024-04-19 | 247.00 | 253.00 | 242.50 | 243.00 | 243.00 | 616,413 |
| 2024-04-18 | 241.50 | 250.00 | 241.50 | 248.00 | 248.00 | 558,026 |
| 2024-04-17 | 241.00 | 244.00 | 241.00 | 243.00 | 243.00 | 459,007 |
| 2024-04-16 | 244.50 | 246.00 | 239.50 | 240.50 | 240.50 | 257,120 |
| 2024-04-15 | 242.00 | 247.50 | 242.00 | 246.00 | 246.00 | 279,049 |
| 2024-04-12 | 245.00 | 251.00 | 243.00 | 244.50 | 244.50 | 716,178 |
| 2024-04-11 | 244.00 | 245.50 | 241.00 | 243.50 | 243.50 | 534,031 |
| 2024-04-10 | 241.00 | 245.00 | 240.50 | 242.00 | 242.00 | 503,061 |
| 2024-04-09 | 250.50 | 250.50 | 240.50 | 241.00 | 241.00 | 460,078 |
| 2024-04-08 | 252.50 | 252.50 | 248.00 | 251.50 | 251.50 | 420,628 |
| 2024-04-03 | 248.00 | 249.00 | 245.50 | 249.00 | 249.00 | 504,339 |
| 2024-04-02 | 242.50 | 247.00 | 242.50 | 245.50 | 245.50 | 492,107 |
| 2024-04-01 | 234.00 | 243.00 | 234.00 | 242.50 | 242.50 | 556,278 |
| 2024-03-29 | 235.00 | 236.00 | 233.50 | 235.50 | 235.50 | 127,000 |
| 2024-03-28 | 236.50 | 237.00 | 234.00 | 235.50 | 235.50 | 134,021 |
| 2024-03-27 | 231.50 | 236.50 | 231.50 | 236.50 | 236.50 | 264,243 |
| 2024-03-26 | 233.50 | 235.50 | 232.00 | 232.50 | 232.50 | 261,139 |
| 2024-03-25 | 234.50 | 235.50 | 233.00 | 233.50 | 233.50 | 194,008 |
| 2024-03-22 | 236.00 | 236.00 | 232.50 | 234.00 | 234.00 | 214,030 |
| 2024-03-21 | 236.50 | 237.50 | 235.50 | 236.50 | 236.50 | 273,026 |
| 2024-03-20 | 232.50 | 237.00 | 232.50 | 236.50 | 236.50 | 535,007 |
| 2024-03-19 | 232.00 | 233.00 | 231.00 | 232.50 | 232.50 | 157,060 |
| 2024-03-18 | 235.00 | 235.00 | 230.50 | 232.00 | 232.00 | 207,035 |
| 2024-03-15 | 232.50 | 235.00 | 231.50 | 235.00 | 235.00 | 448,203 |
| 2024-03-14 | 230.00 | 232.00 | 229.50 | 232.00 | 232.00 | 266,121 |
| 2024-03-13 | 228.50 | 233.00 | 228.50 | 230.00 | 230.00 | 621,000 |
| 2024-03-12 | 226.00 | 228.50 | 225.00 | 228.00 | 228.00 | 582,101 |
| 2024-03-11 | 222.50 | 225.50 | 222.00 | 225.50 | 225.50 | 269,057 |
| 2024-03-08 | 220.00 | 223.50 | 219.50 | 222.50 | 222.50 | 272,040 |
| 2024-03-07 | 219.00 | 221.50 | 219.00 | 219.50 | 219.50 | 183,006 |
| 2024-03-06 | 219.50 | 222.00 | 219.50 | 219.50 | 219.50 | 177,165 |
| 2024-03-05 | 220.00 | 221.50 | 218.00 | 219.50 | 219.50 | 447,121 |
| 2024-03-04 | 224.50 | 225.00 | 220.00 | 220.50 | 220.50 | 366,100 |
| 2024-03-01 | 225.50 | 227.00 | 224.00 | 224.50 | 224.50 | 152,030 |
| 2024-02-29 | 225.00 | 227.00 | 223.50 | 225.00 | 225.00 | 242,000 |
| 2024-02-27 | 224.00 | 226.00 | 223.50 | 225.00 | 225.00 | 338,035 |
| 2024-02-26 | 223.50 | 225.50 | 223.00 | 224.00 | 224.00 | 160,000 |
| 2024-02-23 | 225.00 | 227.50 | 224.00 | 224.00 | 224.00 | 377,119 |
| 2024-02-22 | 221.00 | 224.00 | 221.00 | 223.50 | 223.50 | 189,133 |
| 2024-02-21 | 220.00 | 222.00 | 218.50 | 221.00 | 221.00 | 195,015 |
| 2024-02-20 | 219.00 | 221.50 | 218.50 | 220.00 | 220.00 | 225,076 |
| 2024-02-19 | 220.50 | 221.00 | 217.50 | 219.00 | 219.00 | 242,200 |
| 2024-02-16 | 221.50 | 221.50 | 218.50 | 221.00 | 221.00 | 219,010 |
| 2024-02-15 | 227.00 | 227.00 | 220.50 | 222.00 | 222.00 | 219,600 |
| 2024-02-05 | 222.50 | 224.50 | 222.50 | 222.50 | 222.50 | 94,173 |
| 2024-02-02 | 226.50 | 226.50 | 222.50 | 222.50 | 222.50 | 210,614 |
| 2024-02-01 | 226.50 | 228.00 | 225.50 | 226.00 | 226.00 | 215,025 |
| 2024-01-31 | 227.00 | 228.00 | 225.00 | 226.50 | 226.50 | 247,208 |
| 2024-01-30 | 225.00 | 228.00 | 224.50 | 227.50 | 227.50 | 414,248 |
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.