Fusheng Precision Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	196.50	197.50	195.00	195.50	195.50	231,000
2023-08-07	197.50	198.00	195.00	196.50	196.50	228,190
2023-08-04	198.50	199.00	197.50	197.50	197.50	92,300
2023-08-02	200.00	200.00	197.50	198.00	198.00	197,010
2023-08-01	200.00	200.00	198.50	199.00	199.00	253,160
2023-07-31	201.50	203.00	200.00	200.00	200.00	343,015
2023-07-28	200.50	203.00	199.50	201.00	201.00	166,100
2023-07-27	201.00	203.00	199.50	201.00	201.00	504,010
2023-07-26	205.00	206.00	202.00	203.50	203.50	337,050
2023-07-25	199.50	207.50	195.00	206.50	206.50	809,344
2023-07-24	201.00	203.00	200.00	200.00	200.00	275,200
2023-07-21	200.00	203.00	197.50	201.00	201.00	1,675,200
2023-07-20	226.50	226.50	222.00	223.00	201.00	1,009,598
2023-07-19	220.00	224.50	220.00	223.00	201.00	659,300
2023-07-18	226.00	228.00	221.00	222.00	200.10	682,200
2023-07-17	219.00	223.00	219.00	222.00	200.10	491,125
2023-07-14	220.50	222.00	218.00	219.00	197.40	780,019
2023-07-13	222.00	224.50	221.50	222.00	200.10	599,066
2023-07-12	222.50	224.50	222.00	222.50	200.55	413,030
2023-07-11	225.50	226.00	224.00	224.00	201.90	367,178
2023-07-10	230.00	230.00	225.00	225.50	203.25	389,042
2023-07-07	225.50	231.00	225.50	230.00	207.31	705,445
2023-07-06	225.50	229.00	225.50	225.50	203.25	549,020
2023-07-05	229.00	233.50	226.00	226.50	204.16	660,120
2023-07-04	224.00	229.00	224.00	229.00	206.41	404,544
2023-07-03	221.00	225.50	220.00	225.50	203.25	417,384
2023-06-30	218.50	221.00	218.00	221.00	199.20	222,100
2023-06-29	217.50	220.50	217.50	219.00	197.40	247,000
2023-06-28	220.00	221.50	216.50	217.50	196.04	453,000
2023-06-27	221.50	224.00	218.50	218.50	196.94	419,100
2023-06-26	229.50	229.50	222.50	222.50	200.55	539,598
2023-06-21	233.50	234.50	229.00	232.00	209.11	857,110
2023-06-20	231.50	236.50	226.00	236.50	213.17	1,307,741
2023-06-19	228.00	233.50	223.00	233.50	210.47	1,000,024
2023-06-16	224.50	228.00	221.50	226.00	203.71	1,065,030
2023-06-15	222.50	226.00	219.00	224.00	201.90	585,037
2023-06-14	216.50	223.50	216.50	222.00	200.10	653,287
2023-06-13	216.50	219.50	215.50	217.50	196.04	450,291
2023-06-12	214.50	217.50	214.00	217.00	195.59	404,207
2023-06-09	211.50	217.00	211.50	216.00	194.69	676,153
2023-06-08	211.50	212.00	210.50	211.50	190.64	177,199
2023-06-07	213.00	213.50	208.50	211.50	190.64	953,300
2023-06-06	214.50	216.00	214.50	216.00	194.69	199,056
2023-06-05	215.50	217.00	214.00	214.50	193.34	262,001
2023-06-02	212.50	215.50	212.00	215.00	193.79	359,400
2023-06-01	211.50	212.00	210.50	211.50	190.64	142,020
2023-05-31	212.50	212.50	210.00	210.00	189.28	312,560
2023-05-30	211.00	212.50	210.50	211.50	190.64	220,070
2023-05-29	211.50	212.50	211.00	211.00	190.18	126,024
2023-05-26	212.50	213.00	211.00	211.00	190.18	165,085
2023-05-25	213.00	213.50	212.50	212.50	191.54	170,030
2023-05-24	213.00	214.50	212.00	213.50	192.44	210,500
2023-05-23	213.50	215.00	213.00	213.00	191.99	227,143
2023-05-22	213.50	214.50	213.00	213.50	192.44	142,012
2023-05-19	212.00	215.50	212.00	212.50	191.54	239,497
2023-05-18	210.50	213.00	210.50	212.00	191.09	200,099
2023-05-17	211.50	212.00	209.50	210.00	189.28	324,150
2023-05-16	211.00	212.50	211.00	211.50	190.64	140,030
2023-05-15	210.00	212.00	210.00	211.00	190.18	63,000
2023-05-12	209.00	212.50	209.00	210.50	189.73	159,002

← NewerPage 14 of 21 · 1,216 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.