Fusheng Precision Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	221.50	221.50	219.00	221.00	199.20	259,100
2023-02-07	218.00	221.50	218.00	221.50	199.65	349,090
2023-02-06	217.50	219.00	216.50	217.00	195.59	190,010
2023-02-03	221.00	221.00	216.00	217.00	195.59	466,047
2023-02-02	223.00	223.00	219.00	221.00	199.20	448,265
2023-02-01	222.50	222.50	220.00	222.50	200.55	389,076
2023-01-31	219.50	221.50	218.50	221.50	199.65	560,220
2023-01-30	219.00	220.00	216.50	219.50	197.85	400,200
2023-01-17	214.00	219.00	214.00	216.50	195.14	359,551
2023-01-16	216.50	217.50	212.00	214.00	192.89	427,210
2023-01-13	223.00	223.50	216.50	217.00	195.59	448,020
2023-01-12	219.50	223.00	218.00	222.00	200.10	744,135
2023-01-11	218.00	220.50	218.00	219.00	197.40	290,066
2023-01-10	213.00	221.50	213.00	218.00	196.49	1,202,100
2023-01-09	213.00	213.50	209.00	212.00	191.09	795,075
2023-01-06	205.50	213.50	205.50	212.00	191.09	826,500
2023-01-05	206.00	208.00	204.00	205.00	184.78	488,060
2023-01-04	204.50	206.50	204.00	205.50	185.23	587,000
2023-01-03	210.00	210.00	204.00	204.50	184.33	608,019
2022-12-30	208.50	211.00	207.50	210.50	189.73	205,020
2022-12-29	209.00	209.00	206.00	207.00	186.58	411,100
2022-12-28	210.00	211.50	207.00	209.00	188.38	248,420
2022-12-27	210.50	214.00	209.00	209.50	188.83	397,150
2022-12-26	213.50	214.50	209.00	210.50	189.73	157,000
2022-12-23	214.50	215.00	212.00	213.00	191.99	241,194
2022-12-22	214.00	218.50	212.00	214.50	193.34	578,010
2022-12-21	217.50	218.50	209.50	209.50	188.83	599,044
2022-12-20	221.50	221.50	215.50	215.50	194.24	515,187
2022-12-19	219.00	222.00	218.50	220.00	198.30	354,050
2022-12-16	219.00	222.50	219.00	221.00	199.20	389,053
2022-12-15	222.00	222.00	220.00	221.50	199.65	187,120
2022-12-14	219.00	222.00	218.50	222.00	200.10	233,260
2022-12-13	222.50	223.00	219.00	219.00	197.40	325,103
2022-12-12	220.50	223.00	216.00	223.00	201.00	443,052
2022-12-09	224.50	227.00	220.00	221.00	199.20	645,201
2022-12-08	218.50	224.50	218.50	223.00	201.00	602,182
2022-12-07	221.00	222.00	216.00	217.00	195.59	624,503
2022-12-06	219.50	225.00	219.00	222.00	200.10	621,162
2022-12-05	220.50	222.00	218.50	219.50	197.85	295,030
2022-12-02	218.00	222.00	217.50	219.50	197.85	606,616
2022-12-01	217.00	218.50	215.00	218.50	196.94	599,105
2022-11-30	208.00	216.50	208.00	216.00	194.69	860,185
2022-11-29	208.50	210.00	206.50	209.00	188.38	260,000
2022-11-28	205.00	208.50	204.00	208.50	187.93	291,020
2022-11-25	206.00	209.00	205.50	205.50	185.23	355,200
2022-11-24	207.00	207.00	203.50	205.00	184.78	490,200
2022-11-23	212.00	213.00	207.50	207.50	187.03	576,376
2022-11-22	209.00	213.50	207.00	213.50	192.44	449,115
2022-11-21	208.00	209.50	206.50	209.00	188.38	269,034
2022-11-18	210.00	212.00	207.00	207.00	186.58	450,335
2022-11-17	209.50	213.00	208.00	210.00	189.28	492,214
2022-11-16	207.50	211.00	207.50	209.00	188.38	375,010
2022-11-15	207.00	209.50	205.50	209.00	188.38	471,035
2022-11-14	207.50	208.50	204.00	205.00	184.78	532,145
2022-11-11	208.50	209.50	205.50	207.50	187.03	747,638
2022-11-10	200.00	206.00	200.00	203.50	183.42	560,300
2022-11-09	196.00	202.50	196.00	199.00	179.37	785,300
2022-11-08	197.00	197.00	194.00	195.00	175.76	328,006
2022-11-07	198.00	202.00	195.00	195.00	175.76	930,010
2022-11-04	190.50	192.50	188.50	191.50	172.61	317,000

← NewerPage 16 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.