Fusheng Precision Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	210.00	211.00	208.50	208.50	187.93	222,303
2023-05-10	211.00	211.00	208.00	209.00	188.38	305,100
2023-05-09	214.50	214.50	211.00	211.00	190.18	334,050
2023-05-08	215.00	217.00	215.00	216.00	194.69	177,002
2023-05-05	216.50	216.50	214.50	215.00	193.79	162,000
2023-05-04	215.50	216.50	213.50	216.00	194.69	123,150
2023-05-03	216.00	216.00	213.00	213.50	192.44	203,010
2023-05-02	216.00	216.50	215.00	216.50	195.14	130,099
2023-04-28	215.00	217.00	215.00	216.00	194.69	369,110
2023-04-27	211.00	215.00	210.00	215.00	193.79	318,242
2023-04-26	208.50	211.50	208.00	210.50	189.73	201,105
2023-04-25	213.50	214.50	208.50	208.50	187.93	373,999
2023-04-24	213.50	214.00	210.50	213.50	192.44	173,500
2023-04-21	211.00	214.50	211.00	213.50	192.44	390,357
2023-04-20	218.00	218.00	213.00	213.50	192.44	603,365
2023-04-19	218.50	219.50	218.00	218.00	196.49	225,205
2023-04-18	219.50	220.50	218.50	219.00	197.40	440,116
2023-04-17	220.50	222.00	219.00	220.00	198.30	586,430
2023-04-14	222.50	222.50	220.00	221.50	199.65	465,477
2023-04-13	224.00	224.50	221.50	222.50	200.55	445,030
2023-04-12	220.50	224.50	220.00	223.50	201.45	539,222
2023-04-11	225.50	225.50	219.00	220.00	198.30	1,451,239
2023-04-10	229.00	229.50	228.00	228.00	205.51	320,040
2023-04-07	227.00	229.50	226.50	228.50	205.96	261,040
2023-04-06	225.00	227.50	225.00	227.00	204.61	412,330
2023-03-31	229.50	229.50	227.00	227.00	204.61	698,430
2023-03-30	229.50	231.00	229.00	230.00	207.31	254,101
2023-03-29	230.00	231.00	228.50	228.50	205.96	671,081
2023-03-28	231.00	232.00	228.50	231.50	208.66	471,080
2023-03-27	241.00	241.50	231.00	231.00	208.21	1,276,424
2023-03-24	238.00	239.00	235.00	236.50	213.17	504,570
2023-03-23	237.00	238.00	235.00	236.50	213.17	418,090
2023-03-22	237.00	238.50	235.50	238.00	214.52	384,043
2023-03-21	234.00	235.00	233.00	235.00	211.82	249,100
2023-03-20	231.50	233.00	230.50	232.50	209.56	190,086
2023-03-17	228.00	234.00	228.00	231.50	208.66	607,194
2023-03-16	229.50	230.00	225.50	225.50	203.25	511,210
2023-03-15	232.00	232.00	229.50	229.50	206.86	404,015
2023-03-14	236.50	236.50	230.00	230.50	207.76	645,183
2023-03-13	234.50	238.50	233.50	236.50	213.17	614,220
2023-03-10	234.00	236.00	233.00	235.50	212.27	686,140
2023-03-09	238.50	240.50	234.50	236.50	213.17	662,266
2023-03-08	240.00	242.00	233.50	238.00	214.52	2,288,115
2023-03-07	250.50	251.00	246.50	247.00	222.63	682,108
2023-03-06	250.50	251.00	248.50	250.50	225.79	961,278
2023-03-03	248.50	250.50	247.50	248.50	223.99	1,304,233
2023-03-02	244.50	250.50	243.50	248.00	223.53	1,313,119
2023-03-01	250.00	253.50	244.00	244.50	220.38	1,458,212
2023-02-24	254.00	254.50	244.00	248.50	223.99	1,353,120
2023-02-23	237.50	248.00	237.50	246.00	221.73	1,562,431
2023-02-22	227.50	235.50	225.50	235.00	211.82	816,568
2023-02-21	224.50	232.00	224.50	228.50	205.96	899,417
2023-02-20	224.00	225.50	223.50	223.50	201.45	361,110
2023-02-17	224.00	225.00	223.00	223.50	201.45	301,010
2023-02-16	225.50	226.00	224.00	225.00	202.80	328,020
2023-02-15	224.50	227.50	224.00	225.00	202.80	283,110
2023-02-14	224.50	225.00	223.50	224.50	202.35	219,100
2023-02-13	224.00	225.50	222.00	224.00	201.90	370,015
2023-02-10	227.50	228.50	224.00	225.50	203.25	591,220
2023-02-09	221.50	229.00	221.50	226.50	204.16	1,053,810

← NewerPage 15 of 21 · 1,221 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.