Fusheng Precision Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 261.00 | 265.50 | 261.00 | 262.50 | 262.50 | 544,003 |
| 2026-07-21 | 260.00 | 263.50 | 258.00 | 261.00 | 261.00 | 431,010 |
| 2026-07-20 | 261.50 | 261.50 | 254.00 | 260.00 | 260.00 | 559,000 |
| 2026-07-17 | 261.00 | 265.00 | 257.50 | 259.50 | 259.50 | 381,010 |
| 2026-07-16 | 263.00 | 264.00 | 258.00 | 263.00 | 263.00 | 468,018 |
| 2026-07-15 | 260.50 | 262.50 | 256.50 | 262.50 | 262.50 | 485,010 |
| 2026-07-14 | 261.50 | 261.50 | 254.00 | 260.00 | 260.00 | 477,054 |
| 2026-07-13 | 262.00 | 262.00 | 256.50 | 259.50 | 259.50 | 172,011 |
| 2026-07-10 | 261.50 | 261.50 | 261.50 | 261.50 | 261.50 | 0 |
| 2026-07-09 | 259.00 | 261.50 | 257.00 | 261.50 | 261.50 | 301,151 |
| 2026-07-08 | 259.00 | 260.50 | 254.00 | 258.50 | 258.50 | 331,237 |
| 2026-07-07 | 259.00 | 264.00 | 257.50 | 258.50 | 258.50 | 339,167 |
| 2026-07-06 | 260.00 | 262.00 | 258.50 | 259.50 | 259.50 | 213,006 |
| 2026-07-03 | 251.00 | 260.00 | 251.00 | 259.00 | 259.00 | 460,030 |
| 2026-07-02 | 250.00 | 254.50 | 249.50 | 254.50 | 254.50 | 460,000 |
| 2026-07-01 | 255.00 | 255.00 | 249.50 | 251.50 | 251.50 | 842,019 |
| 2026-06-30 | 250.00 | 255.50 | 246.00 | 255.50 | 255.50 | 1,226,010 |
| 2026-06-29 | 251.50 | 251.50 | 244.00 | 249.50 | 249.50 | 997,300 |
| 2026-06-26 | 243.50 | 251.00 | 242.50 | 251.00 | 251.00 | 999,345 |
| 2026-06-25 | 246.00 | 246.00 | 241.50 | 245.50 | 245.50 | 1,267,237 |
| 2026-06-24 | 259.00 | 262.50 | 244.00 | 244.00 | 244.00 | 3,624,383 |
| 2026-06-23 | 291.50 | 291.50 | 284.50 | 287.00 | 271.00 | 1,023,071 |
| 2026-06-22 | 288.00 | 298.00 | 287.00 | 291.00 | 274.78 | 1,364,114 |
| 2026-06-18 | 300.50 | 300.50 | 287.00 | 287.50 | 271.47 | 1,153,446 |
| 2026-06-17 | 289.00 | 304.50 | 283.50 | 300.50 | 300.50 | 1,769,049 |
| 2026-06-16 | 286.00 | 290.50 | 282.50 | 287.50 | 287.50 | 1,239,131 |
| 2026-06-15 | 285.50 | 289.50 | 281.50 | 286.00 | 286.00 | 995,091 |
| 2026-06-12 | 282.00 | 288.00 | 281.50 | 285.00 | 285.00 | 499,034 |
| 2026-06-11 | 283.00 | 283.00 | 278.50 | 282.00 | 282.00 | 417,100 |
| 2026-06-10 | 276.00 | 288.00 | 276.00 | 281.50 | 281.50 | 935,703 |
| 2026-06-09 | 271.50 | 281.50 | 271.50 | 280.00 | 280.00 | 592,018 |
| 2026-06-08 | 265.00 | 275.00 | 264.00 | 270.00 | 270.00 | 271,000 |
| 2026-06-05 | 280.50 | 284.00 | 276.00 | 276.00 | 276.00 | 467,071 |
| 2026-06-04 | 280.00 | 280.50 | 278.00 | 280.00 | 280.00 | 594,123 |
| 2026-06-03 | 275.50 | 282.50 | 275.50 | 281.50 | 281.50 | 646,368 |
| 2026-06-02 | 273.50 | 278.50 | 269.50 | 278.50 | 278.50 | 677,510 |
| 2026-06-01 | 262.50 | 274.00 | 261.50 | 272.00 | 272.00 | 574,378 |
| 2026-05-29 | 257.50 | 266.00 | 257.50 | 261.50 | 261.50 | 686,047 |
| 2026-05-28 | 262.00 | 262.00 | 257.00 | 258.00 | 258.00 | 781,118 |
| 2026-05-27 | 255.00 | 262.00 | 252.50 | 262.00 | 262.00 | 701,574 |
| 2026-05-26 | 257.50 | 257.50 | 254.00 | 254.50 | 254.50 | 224,100 |
| 2026-05-25 | 262.00 | 262.00 | 256.00 | 256.00 | 256.00 | 403,103 |
| 2026-05-22 | 260.50 | 261.50 | 259.50 | 260.50 | 260.50 | 179,042 |
| 2026-05-21 | 261.50 | 264.50 | 261.00 | 262.00 | 262.00 | 109,050 |
| 2026-05-20 | 264.00 | 264.00 | 258.00 | 259.00 | 259.00 | 227,020 |
| 2026-05-19 | 261.50 | 273.00 | 261.50 | 262.50 | 262.50 | 329,179 |
| 2026-05-18 | 262.50 | 265.50 | 260.50 | 262.00 | 262.00 | 409,005 |
| 2026-05-15 | 264.50 | 267.00 | 260.50 | 263.00 | 263.00 | 417,057 |
| 2026-05-14 | 266.50 | 267.50 | 260.50 | 263.00 | 263.00 | 369,242 |
| 2026-05-13 | 268.50 | 273.00 | 265.00 | 265.00 | 265.00 | 366,143 |
| 2026-05-12 | 262.00 | 277.00 | 262.00 | 274.50 | 274.50 | 847,205 |
| 2026-05-11 | 254.50 | 263.00 | 254.00 | 262.50 | 262.50 | 461,126 |
| 2026-05-08 | 256.00 | 258.00 | 251.50 | 254.00 | 254.00 | 487,098 |
| 2026-05-07 | 257.50 | 260.00 | 256.00 | 258.50 | 258.50 | 374,128 |
| 2026-05-06 | 260.00 | 260.00 | 255.00 | 257.50 | 257.50 | 356,015 |
| 2026-05-05 | 256.00 | 261.50 | 254.50 | 257.00 | 257.00 | 452,000 |
| 2026-05-04 | 251.00 | 256.50 | 251.00 | 256.00 | 256.00 | 368,041 |
| 2026-04-30 | 253.00 | 255.00 | 251.00 | 251.00 | 251.00 | 248,003 |
| 2026-04-29 | 251.50 | 253.50 | 250.50 | 253.00 | 253.00 | 159,240 |
| 2026-04-28 | 251.50 | 253.00 | 250.50 | 251.50 | 251.50 | 218,020 |
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.