Fusheng Precision Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-12	192.00	192.00	190.50	191.00	161.45	130,051
2021-11-11	192.00	193.00	190.50	191.50	161.88	85,000
2021-11-10	191.00	192.00	191.00	192.00	162.30	53,000
2021-11-09	194.00	195.50	190.50	192.00	162.30	131,005
2021-11-08	195.00	195.00	191.50	192.00	162.30	120,000
2021-11-05	195.00	196.50	194.00	195.00	164.83	124,206
2021-11-04	195.00	195.00	192.50	194.00	163.99	123,070
2021-11-03	190.00	195.50	190.00	194.00	163.99	246,022
2021-11-02	190.50	192.00	188.50	189.00	159.76	151,000
2021-11-01	189.50	191.00	187.00	190.50	161.03	185,103
2021-10-29	187.00	190.00	185.50	188.50	159.34	255,001
2021-10-28	186.50	186.50	184.50	185.50	156.80	89,000
2021-10-27	187.00	187.00	184.00	184.50	155.96	107,000
2021-10-26	186.00	187.00	185.50	186.00	157.23	81,100
2021-10-25	186.50	187.00	184.00	185.50	156.80	32,000
2021-10-22	184.00	186.00	183.50	185.00	156.38	44,453
2021-10-21	186.00	188.00	182.00	184.50	155.96	547,000
2021-10-20	188.50	188.50	185.00	186.00	157.23	133,004
2021-10-19	186.50	189.00	185.00	187.50	158.50	213,000
2021-10-18	186.00	189.50	184.50	188.50	159.34	220,010
2021-10-15	188.00	188.00	184.50	185.00	156.38	205,000
2021-10-14	182.00	187.50	182.00	186.50	157.65	155,132

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.