Fusheng Precision Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 252.00 | 254.50 | 249.00 | 253.00 | 253.00 | 254,001 |
| 2026-04-24 | 255.00 | 256.00 | 250.50 | 252.00 | 252.00 | 464,176 |
| 2026-04-23 | 259.50 | 259.50 | 252.00 | 253.50 | 253.50 | 529,020 |
| 2026-04-22 | 265.50 | 265.50 | 257.00 | 257.00 | 257.00 | 572,040 |
| 2026-04-21 | 264.50 | 266.00 | 262.50 | 262.50 | 262.50 | 757,051 |
| 2026-04-20 | 260.50 | 267.00 | 257.50 | 262.50 | 262.50 | 825,000 |
| 2026-04-17 | 264.50 | 265.00 | 258.50 | 260.00 | 260.00 | 361,027 |
| 2026-04-16 | 263.50 | 267.00 | 262.50 | 263.50 | 263.50 | 358,103 |
| 2026-04-15 | 264.00 | 265.50 | 262.00 | 263.50 | 263.50 | 251,000 |
| 2026-04-14 | 267.00 | 267.00 | 263.00 | 263.50 | 263.50 | 269,014 |
| 2026-04-13 | 263.00 | 266.00 | 261.00 | 263.50 | 263.50 | 721,040 |
| 2026-04-10 | 265.00 | 268.00 | 264.50 | 265.50 | 265.50 | 487,000 |
| 2026-04-09 | 262.00 | 266.00 | 261.50 | 263.50 | 263.50 | 581,243 |
| 2026-04-08 | 263.00 | 264.00 | 260.50 | 262.00 | 262.00 | 349,000 |
| 2026-04-07 | 256.00 | 260.00 | 254.50 | 258.50 | 258.50 | 326,126 |
| 2026-04-02 | 265.00 | 265.00 | 253.50 | 257.00 | 257.00 | 473,002 |
| 2026-04-01 | 263.50 | 265.00 | 259.50 | 265.00 | 265.00 | 557,163 |
| 2026-03-31 | 259.00 | 261.00 | 256.00 | 257.00 | 257.00 | 211,400 |
| 2026-03-30 | 263.50 | 265.00 | 259.00 | 260.00 | 260.00 | 374,020 |
| 2026-03-27 | 268.00 | 271.00 | 262.50 | 268.00 | 268.00 | 495,189 |
| 2026-03-26 | 278.50 | 278.50 | 270.00 | 271.00 | 271.00 | 318,023 |
| 2026-03-25 | 280.00 | 281.00 | 272.50 | 277.50 | 277.50 | 200,008 |
| 2026-03-24 | 280.00 | 280.00 | 273.50 | 276.00 | 276.00 | 348,134 |
| 2026-03-23 | 273.50 | 280.00 | 273.50 | 277.00 | 277.00 | 381,001 |
| 2026-03-20 | 271.50 | 281.00 | 271.50 | 281.00 | 281.00 | 560,194 |
| 2026-03-19 | 276.50 | 276.50 | 271.00 | 271.50 | 271.50 | 293,240 |
| 2026-03-18 | 281.00 | 281.00 | 277.00 | 279.00 | 279.00 | 189,123 |
| 2026-03-17 | 279.50 | 281.00 | 276.50 | 280.50 | 280.50 | 372,005 |
| 2026-03-16 | 276.00 | 281.00 | 276.00 | 278.50 | 278.50 | 240,114 |
| 2026-03-13 | 271.50 | 277.00 | 269.00 | 276.00 | 276.00 | 173,579 |
| 2026-03-12 | 272.50 | 277.00 | 271.50 | 271.50 | 271.50 | 176,344 |
| 2026-03-11 | 271.50 | 277.50 | 270.50 | 276.00 | 276.00 | 270,141 |
| 2026-03-10 | 267.00 | 272.50 | 267.00 | 270.50 | 270.50 | 132,660 |
| 2026-03-09 | 262.00 | 268.50 | 260.50 | 266.00 | 266.00 | 270,045 |
| 2026-03-06 | 266.00 | 269.50 | 265.50 | 269.00 | 269.00 | 89,110 |
| 2026-03-05 | 265.50 | 270.00 | 264.50 | 268.00 | 268.00 | 272,020 |
| 2026-03-04 | 270.50 | 270.50 | 262.00 | 262.00 | 262.00 | 341,208 |
| 2026-03-03 | 269.50 | 274.00 | 268.00 | 271.50 | 271.50 | 193,073 |
| 2026-03-02 | 265.00 | 273.00 | 262.00 | 271.50 | 271.50 | 309,115 |
| 2026-02-26 | 266.00 | 268.00 | 262.50 | 265.50 | 265.50 | 223,000 |
| 2026-02-25 | 272.00 | 275.00 | 265.50 | 265.50 | 265.50 | 312,100 |
| 2026-02-24 | 271.50 | 272.50 | 269.00 | 272.00 | 272.00 | 146,015 |
| 2026-02-23 | 269.00 | 273.00 | 267.00 | 273.00 | 273.00 | 264,218 |
| 2026-02-11 | 266.50 | 266.50 | 261.00 | 265.50 | 265.50 | 464,025 |
| 2026-02-10 | 267.00 | 267.00 | 260.50 | 265.00 | 265.00 | 961,202 |
| 2026-02-09 | 279.00 | 279.00 | 271.00 | 273.00 | 273.00 | 143,330 |
| 2026-02-06 | 275.00 | 277.50 | 272.00 | 274.50 | 274.50 | 257,387 |
| 2026-02-05 | 276.50 | 282.50 | 275.50 | 278.50 | 278.50 | 237,035 |
| 2026-02-04 | 269.50 | 279.00 | 269.50 | 276.50 | 276.50 | 317,120 |
| 2026-02-03 | 268.00 | 273.50 | 267.00 | 270.50 | 270.50 | 256,040 |
| 2026-02-02 | 267.00 | 267.50 | 261.50 | 266.50 | 266.50 | 294,005 |
| 2026-01-30 | 272.50 | 272.50 | 267.00 | 268.50 | 268.50 | 378,076 |
| 2026-01-29 | 269.00 | 273.00 | 267.00 | 270.50 | 270.50 | 255,138 |
| 2026-01-28 | 272.00 | 272.50 | 268.50 | 268.50 | 268.50 | 409,452 |
| 2026-01-27 | 273.00 | 275.00 | 271.00 | 271.50 | 271.50 | 125,125 |
| 2026-01-26 | 277.50 | 278.00 | 271.50 | 273.00 | 273.00 | 152,020 |
| 2026-01-23 | 277.00 | 279.50 | 273.50 | 277.00 | 277.00 | 332,199 |
| 2026-01-22 | 280.00 | 280.50 | 275.00 | 277.00 | 277.00 | 292,031 |
| 2026-01-21 | 277.00 | 279.50 | 275.50 | 278.50 | 278.50 | 208,010 |
| 2026-01-20 | 277.50 | 278.00 | 275.00 | 278.00 | 278.00 | 243,074 |
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.