Fusheng Precision Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 222.00 | 225.00 | 222.00 | 225.00 | 225.00 | 329,020 |
| 2024-01-26 | 224.00 | 224.00 | 221.00 | 221.00 | 221.00 | 194,039 |
| 2024-01-25 | 221.50 | 223.50 | 221.50 | 223.00 | 223.00 | 195,252 |
| 2024-01-24 | 223.00 | 223.00 | 221.00 | 222.00 | 222.00 | 242,166 |
| 2024-01-23 | 220.50 | 222.50 | 219.00 | 222.50 | 222.50 | 358,255 |
| 2024-01-22 | 217.00 | 221.00 | 217.00 | 220.00 | 220.00 | 230,007 |
| 2024-01-19 | 214.50 | 218.00 | 213.50 | 218.00 | 218.00 | 376,064 |
| 2024-01-18 | 217.00 | 217.00 | 214.50 | 214.50 | 214.50 | 187,006 |
| 2024-01-17 | 219.00 | 220.00 | 214.00 | 214.50 | 214.50 | 323,133 |
| 2024-01-16 | 214.00 | 220.00 | 214.00 | 220.00 | 220.00 | 865,202 |
| 2024-01-15 | 216.00 | 216.00 | 212.00 | 214.50 | 214.50 | 278,014 |
| 2024-01-12 | 213.50 | 214.50 | 212.50 | 212.50 | 212.50 | 178,010 |
| 2024-01-11 | 213.00 | 214.50 | 212.00 | 213.50 | 213.50 | 179,050 |
| 2024-01-10 | 214.50 | 214.50 | 212.00 | 212.50 | 212.50 | 135,015 |
| 2024-01-09 | 212.50 | 216.50 | 212.00 | 214.00 | 214.00 | 446,217 |
| 2024-01-08 | 212.50 | 212.50 | 211.00 | 211.00 | 211.00 | 76,623 |
| 2024-01-05 | 214.00 | 214.00 | 210.00 | 210.50 | 210.50 | 279,020 |
| 2024-01-04 | 213.00 | 215.50 | 212.00 | 213.50 | 213.50 | 625,145 |
| 2024-01-03 | 209.50 | 213.00 | 208.50 | 212.50 | 212.50 | 270,451 |
| 2024-01-02 | 208.50 | 212.00 | 208.00 | 208.00 | 208.00 | 390,067 |
| 2023-12-29 | 206.50 | 208.50 | 206.50 | 206.50 | 206.50 | 471,384 |
| 2023-12-28 | 209.50 | 210.00 | 206.50 | 206.50 | 206.50 | 400,230 |
| 2023-12-27 | 210.50 | 212.00 | 209.00 | 209.00 | 209.00 | 378,038 |
| 2023-12-26 | 214.50 | 214.50 | 210.00 | 210.00 | 210.00 | 368,110 |
| 2023-12-25 | 214.50 | 214.50 | 213.00 | 213.50 | 213.50 | 105,025 |
| 2023-12-22 | 212.00 | 214.00 | 210.50 | 214.00 | 214.00 | 592,099 |
| 2023-12-21 | 211.50 | 212.00 | 210.50 | 211.00 | 211.00 | 550,005 |
| 2023-12-20 | 211.50 | 213.50 | 210.00 | 211.50 | 211.50 | 576,152 |
| 2023-12-19 | 214.00 | 214.00 | 210.00 | 211.50 | 211.50 | 499,018 |
| 2023-12-18 | 211.00 | 215.00 | 211.00 | 214.50 | 214.50 | 635,013 |
| 2023-12-15 | 212.00 | 212.00 | 210.50 | 211.00 | 211.00 | 249,416 |
| 2023-12-14 | 209.50 | 212.00 | 209.50 | 211.00 | 211.00 | 460,008 |
| 2023-12-13 | 209.50 | 210.00 | 208.00 | 209.50 | 209.50 | 221,052 |
| 2023-12-12 | 207.00 | 209.50 | 207.00 | 209.50 | 209.50 | 263,136 |
| 2023-12-11 | 207.00 | 207.50 | 206.00 | 207.00 | 207.00 | 102,000 |
| 2023-12-08 | 207.00 | 208.00 | 204.50 | 206.50 | 206.50 | 146,200 |
| 2023-12-07 | 209.00 | 209.50 | 205.50 | 206.00 | 206.00 | 190,529 |
| 2023-12-06 | 207.50 | 208.50 | 207.00 | 208.50 | 208.50 | 142,023 |
| 2023-12-05 | 206.00 | 208.00 | 205.50 | 208.00 | 208.00 | 240,164 |
| 2023-12-04 | 205.50 | 207.00 | 205.50 | 206.50 | 206.50 | 234,228 |
| 2023-12-01 | 204.00 | 205.50 | 203.50 | 205.50 | 205.50 | 155,006 |
| 2023-11-30 | 205.00 | 207.50 | 203.50 | 203.50 | 203.50 | 275,209 |
| 2023-11-29 | 205.00 | 207.50 | 203.50 | 204.50 | 204.50 | 309,000 |
| 2023-11-28 | 203.00 | 205.00 | 203.00 | 205.00 | 205.00 | 270,996 |
| 2023-11-27 | 204.00 | 204.50 | 201.50 | 203.00 | 203.00 | 258,131 |
| 2023-11-24 | 203.00 | 203.50 | 202.00 | 202.50 | 202.50 | 152,973 |
| 2023-11-23 | 203.50 | 203.50 | 201.00 | 201.50 | 201.50 | 225,160 |
| 2023-11-22 | 204.50 | 204.50 | 202.00 | 202.00 | 202.00 | 127,010 |
| 2023-11-21 | 204.50 | 205.00 | 203.50 | 204.00 | 204.00 | 92,956 |
| 2023-11-20 | 202.50 | 204.50 | 201.50 | 204.00 | 204.00 | 182,500 |
| 2023-11-17 | 202.50 | 204.00 | 201.50 | 202.50 | 202.50 | 244,943 |
| 2023-11-16 | 201.50 | 202.00 | 200.50 | 201.50 | 201.50 | 68,288 |
| 2023-11-15 | 201.50 | 202.00 | 201.00 | 201.50 | 201.50 | 102,015 |
| 2023-11-14 | 201.00 | 201.50 | 199.50 | 200.00 | 200.00 | 237,984 |
| 2023-11-13 | 204.00 | 204.00 | 200.50 | 201.50 | 201.50 | 442,696 |
| 2023-11-10 | 207.50 | 208.00 | 204.50 | 204.50 | 204.50 | 182,898 |
| 2023-11-09 | 208.50 | 209.50 | 207.50 | 208.00 | 208.00 | 149,004 |
| 2023-11-08 | 209.00 | 209.50 | 207.00 | 208.00 | 208.00 | 133,146 |
| 2023-11-07 | 209.50 | 209.50 | 208.50 | 209.00 | 209.00 | 160,951 |
| 2023-11-06 | 208.50 | 209.50 | 207.00 | 209.50 | 209.50 | 262,092 |
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.