Fusheng Precision Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 207.00 | 208.50 | 206.50 | 208.50 | 208.50 | 131,062 |
| 2023-11-02 | 204.50 | 207.00 | 204.50 | 206.50 | 206.50 | 167,024 |
| 2023-11-01 | 202.50 | 205.50 | 202.50 | 204.00 | 204.00 | 139,012 |
| 2023-10-31 | 203.00 | 204.00 | 202.00 | 202.50 | 202.50 | 106,952 |
| 2023-10-30 | 204.50 | 207.00 | 202.00 | 202.00 | 202.00 | 283,198 |
| 2023-10-27 | 204.00 | 206.50 | 204.00 | 205.00 | 205.00 | 114,948 |
| 2023-10-26 | 206.00 | 206.50 | 203.50 | 204.00 | 204.00 | 187,100 |
| 2023-10-25 | 207.00 | 207.50 | 205.50 | 207.00 | 207.00 | 60,050 |
| 2023-10-24 | 207.00 | 207.50 | 205.00 | 206.50 | 206.50 | 190,986 |
| 2023-10-23 | 207.00 | 208.00 | 206.00 | 206.50 | 206.50 | 60,080 |
| 2023-10-20 | 206.00 | 207.50 | 204.50 | 207.00 | 207.00 | 181,998 |
| 2023-10-19 | 203.50 | 207.00 | 203.50 | 206.00 | 206.00 | 253,041 |
| 2023-10-18 | 207.50 | 209.50 | 201.50 | 201.50 | 201.50 | 1,671,154 |
| 2023-10-17 | 208.50 | 210.50 | 204.00 | 205.50 | 205.50 | 299,996 |
| 2023-10-16 | 206.50 | 211.00 | 206.00 | 208.00 | 208.00 | 551,960 |
| 2023-10-13 | 205.00 | 208.50 | 205.00 | 206.50 | 206.50 | 357,105 |
| 2023-10-12 | 203.00 | 206.50 | 201.50 | 206.50 | 206.50 | 537,010 |
| 2023-10-11 | 199.00 | 204.50 | 199.00 | 203.00 | 203.00 | 897,994 |
| 2023-10-06 | 200.00 | 201.50 | 197.50 | 198.50 | 198.50 | 236,176 |
| 2023-10-05 | 200.50 | 202.50 | 199.50 | 200.00 | 200.00 | 212,000 |
| 2023-10-04 | 201.50 | 202.00 | 200.00 | 200.50 | 200.50 | 170,000 |
| 2023-10-03 | 203.50 | 203.50 | 201.50 | 201.50 | 201.50 | 97,010 |
| 2023-10-02 | 203.00 | 205.00 | 202.00 | 205.00 | 205.00 | 98,000 |
| 2023-09-28 | 202.00 | 203.50 | 201.50 | 203.50 | 203.50 | 122,000 |
| 2023-09-27 | 201.50 | 204.00 | 200.00 | 204.00 | 204.00 | 158,006 |
| 2023-09-26 | 204.50 | 204.50 | 202.00 | 203.00 | 203.00 | 171,088 |
| 2023-09-25 | 210.00 | 217.00 | 204.00 | 206.50 | 206.50 | 1,245,009 |
| 2023-09-22 | 200.00 | 204.00 | 200.00 | 201.00 | 201.00 | 165,100 |
| 2023-09-21 | 202.50 | 203.00 | 200.50 | 201.50 | 201.50 | 119,078 |
| 2023-09-20 | 205.50 | 206.00 | 203.00 | 203.00 | 203.00 | 80,049 |
| 2023-09-19 | 206.50 | 206.50 | 205.50 | 206.50 | 206.50 | 125,013 |
| 2023-09-18 | 205.00 | 209.00 | 204.00 | 207.50 | 207.50 | 147,020 |
| 2023-09-15 | 208.00 | 208.50 | 206.00 | 207.00 | 207.00 | 159,231 |
| 2023-09-14 | 208.00 | 208.50 | 206.50 | 208.50 | 208.50 | 162,023 |
| 2023-09-13 | 206.00 | 209.00 | 206.00 | 209.00 | 209.00 | 227,163 |
| 2023-09-12 | 206.00 | 208.00 | 206.00 | 206.50 | 206.50 | 103,153 |
| 2023-09-11 | 205.00 | 207.50 | 205.00 | 207.50 | 207.50 | 169,103 |
| 2023-09-08 | 206.00 | 207.50 | 206.00 | 206.50 | 206.50 | 185,092 |
| 2023-09-07 | 205.50 | 208.00 | 205.50 | 208.00 | 208.00 | 277,329 |
| 2023-09-06 | 203.50 | 207.00 | 203.50 | 207.00 | 207.00 | 211,315 |
| 2023-09-05 | 201.50 | 205.00 | 201.00 | 205.00 | 205.00 | 238,121 |
| 2023-09-04 | 198.50 | 202.50 | 197.00 | 202.50 | 202.50 | 218,412 |
| 2023-09-01 | 197.50 | 199.50 | 197.00 | 199.00 | 199.00 | 86,110 |
| 2023-08-31 | 196.00 | 198.00 | 194.50 | 198.00 | 198.00 | 161,247 |
| 2023-08-30 | 194.50 | 197.00 | 194.50 | 197.00 | 197.00 | 194,124 |
| 2023-08-29 | 194.00 | 194.50 | 193.00 | 194.50 | 194.50 | 82,000 |
| 2023-08-28 | 194.50 | 194.50 | 193.00 | 194.50 | 194.50 | 97,000 |
| 2023-08-25 | 195.50 | 195.50 | 193.50 | 195.00 | 195.00 | 45,144 |
| 2023-08-24 | 194.50 | 195.50 | 193.00 | 195.50 | 195.50 | 142,212 |
| 2023-08-23 | 193.00 | 194.50 | 192.50 | 194.50 | 194.50 | 60,004 |
| 2023-08-22 | 193.50 | 194.50 | 192.00 | 192.50 | 192.50 | 71,200 |
| 2023-08-21 | 195.50 | 195.50 | 193.00 | 193.00 | 193.00 | 69,300 |
| 2023-08-18 | 196.00 | 196.50 | 194.00 | 195.00 | 195.00 | 61,010 |
| 2023-08-17 | 194.50 | 196.00 | 193.50 | 196.00 | 196.00 | 93,156 |
| 2023-08-16 | 191.50 | 194.50 | 190.50 | 194.50 | 194.50 | 115,042 |
| 2023-08-15 | 194.00 | 194.00 | 192.00 | 192.50 | 192.50 | 57,194 |
| 2023-08-14 | 194.50 | 198.00 | 192.50 | 193.00 | 193.00 | 234,010 |
| 2023-08-11 | 195.00 | 195.00 | 191.00 | 191.00 | 191.00 | 229,123 |
| 2023-08-10 | 195.00 | 195.50 | 193.00 | 193.00 | 193.00 | 160,000 |
| 2023-08-09 | 195.50 | 196.00 | 193.50 | 195.00 | 195.00 | 166,002 |
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.