Fusheng Precision Co Ltd historical data

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

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

← NewerPage 2 of 21 · 1,219 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.