Fusheng Precision Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 190.50 | 192.50 | 188.50 | 191.50 | 172.61 | 317,000 |
| 2022-11-03 | 186.00 | 190.00 | 186.00 | 190.00 | 171.26 | 227,010 |
| 2022-11-02 | 184.00 | 188.00 | 184.00 | 188.00 | 169.45 | 315,010 |
| 2022-11-01 | 182.00 | 184.50 | 182.00 | 184.50 | 166.30 | 146,000 |
| 2022-10-31 | 181.50 | 182.50 | 181.00 | 181.50 | 163.59 | 77,000 |
| 2022-10-28 | 181.00 | 181.50 | 179.50 | 180.00 | 162.24 | 121,030 |
| 2022-10-27 | 180.50 | 182.00 | 179.50 | 182.00 | 164.05 | 235,200 |
| 2022-10-26 | 181.00 | 181.50 | 179.50 | 179.50 | 161.79 | 115,000 |
| 2022-10-25 | 182.50 | 183.50 | 180.00 | 180.50 | 162.69 | 144,030 |
| 2022-10-24 | 182.50 | 183.00 | 181.50 | 182.50 | 164.50 | 176,000 |
| 2022-10-21 | 180.50 | 181.00 | 179.00 | 180.00 | 162.24 | 228,010 |
| 2022-10-20 | 185.50 | 186.00 | 180.00 | 180.00 | 162.24 | 624,021 |
| 2022-10-19 | 183.50 | 187.50 | 183.50 | 187.50 | 169.00 | 455,009 |
| 2022-10-18 | 184.00 | 185.00 | 182.00 | 185.00 | 166.75 | 199,050 |
| 2022-10-17 | 180.00 | 183.00 | 179.50 | 183.00 | 164.95 | 105,001 |
| 2022-10-14 | 181.00 | 185.50 | 180.50 | 181.00 | 163.14 | 414,002 |
| 2022-10-13 | 184.00 | 184.50 | 177.00 | 178.00 | 160.44 | 284,040 |
| 2022-10-12 | 183.00 | 184.00 | 181.00 | 183.50 | 165.40 | 117,002 |
| 2022-10-11 | 180.50 | 183.00 | 179.00 | 182.00 | 164.05 | 267,014 |
| 2022-10-07 | 182.50 | 182.50 | 181.50 | 182.00 | 164.05 | 73,080 |
| 2022-10-06 | 182.50 | 182.50 | 181.50 | 182.50 | 164.50 | 72,060 |
| 2022-10-05 | 185.00 | 185.00 | 181.50 | 182.00 | 164.05 | 258,050 |
| 2022-10-04 | 182.00 | 184.00 | 182.00 | 184.00 | 165.85 | 85,000 |
| 2022-10-03 | 182.00 | 182.00 | 179.50 | 180.00 | 162.24 | 91,020 |
| 2022-09-30 | 181.00 | 182.50 | 179.00 | 182.50 | 164.50 | 153,010 |
| 2022-09-29 | 180.50 | 183.50 | 179.50 | 183.50 | 165.40 | 228,060 |
| 2022-09-28 | 182.50 | 182.50 | 176.50 | 179.00 | 161.34 | 496,087 |
| 2022-09-27 | 183.00 | 183.00 | 180.00 | 182.50 | 164.50 | 322,008 |
| 2022-09-26 | 189.00 | 189.00 | 180.00 | 180.50 | 162.69 | 515,200 |
| 2022-09-23 | 193.50 | 193.50 | 189.00 | 189.50 | 170.81 | 331,080 |
| 2022-09-22 | 194.00 | 194.00 | 191.00 | 193.50 | 174.41 | 228,000 |
| 2022-09-21 | 196.00 | 196.50 | 193.50 | 194.50 | 175.31 | 185,058 |
| 2022-09-20 | 197.00 | 197.00 | 194.50 | 195.50 | 176.21 | 215,000 |
| 2022-09-19 | 199.50 | 199.50 | 194.50 | 195.50 | 176.21 | 274,070 |
| 2022-09-16 | 200.50 | 205.50 | 200.00 | 200.50 | 180.72 | 562,200 |
| 2022-09-15 | 199.00 | 202.00 | 199.00 | 202.00 | 182.07 | 319,121 |
| 2022-09-14 | 195.50 | 200.50 | 195.50 | 199.00 | 179.37 | 203,006 |
| 2022-09-13 | 197.50 | 201.00 | 197.00 | 199.50 | 179.82 | 349,094 |
| 2022-09-12 | 197.00 | 197.00 | 194.50 | 196.00 | 176.66 | 221,145 |
| 2022-09-08 | 193.00 | 195.50 | 193.00 | 195.00 | 175.76 | 258,206 |
| 2022-09-07 | 192.00 | 192.00 | 189.00 | 190.50 | 171.71 | 149,164 |
| 2022-09-06 | 193.50 | 194.00 | 189.50 | 191.00 | 172.16 | 163,022 |
| 2022-09-05 | 197.00 | 197.00 | 192.50 | 192.50 | 173.51 | 250,005 |
| 2022-09-02 | 194.50 | 198.00 | 194.00 | 197.00 | 177.57 | 232,000 |
| 2022-09-01 | 196.00 | 196.00 | 194.00 | 194.50 | 175.31 | 206,000 |
| 2022-08-31 | 197.00 | 200.50 | 197.00 | 197.50 | 178.02 | 320,000 |
| 2022-08-30 | 195.00 | 198.50 | 195.00 | 198.00 | 178.47 | 208,010 |
| 2022-08-29 | 195.00 | 195.50 | 193.00 | 195.00 | 175.76 | 175,105 |
| 2022-08-26 | 200.00 | 200.00 | 198.00 | 198.50 | 178.92 | 128,128 |
| 2022-08-25 | 197.00 | 200.00 | 195.50 | 200.00 | 180.27 | 298,030 |
| 2022-08-24 | 200.50 | 201.00 | 197.00 | 197.00 | 177.57 | 283,100 |
| 2022-08-23 | 200.50 | 201.00 | 199.50 | 201.00 | 181.17 | 235,100 |
| 2022-08-22 | 198.50 | 202.50 | 198.50 | 200.50 | 180.72 | 268,000 |
| 2022-08-19 | 195.50 | 200.50 | 195.50 | 199.50 | 179.82 | 277,020 |
| 2022-08-18 | 196.50 | 196.50 | 194.00 | 195.50 | 176.21 | 292,000 |
| 2022-08-17 | 195.50 | 199.00 | 195.50 | 196.50 | 177.12 | 406,342 |
| 2022-08-16 | 193.50 | 195.50 | 192.50 | 195.50 | 176.21 | 351,000 |
| 2022-08-15 | 194.00 | 195.00 | 192.50 | 193.50 | 174.41 | 289,010 |
| 2022-08-12 | 192.00 | 194.00 | 191.50 | 193.50 | 174.41 | 322,165 |
| 2022-08-11 | 192.50 | 193.50 | 190.50 | 192.00 | 173.06 | 411,025 |
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.