Fusheng Precision Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 277.50 | 278.00 | 275.00 | 278.00 | 278.00 | 243,074 |
| 2026-01-19 | 284.00 | 284.00 | 275.00 | 277.00 | 277.00 | 350,311 |
| 2026-01-16 | 280.00 | 284.00 | 279.50 | 282.50 | 282.50 | 503,242 |
| 2026-01-15 | 278.50 | 284.50 | 277.50 | 280.00 | 280.00 | 732,300 |
| 2026-01-14 | 279.00 | 280.50 | 276.50 | 277.50 | 277.50 | 367,046 |
| 2026-01-13 | 273.00 | 279.50 | 268.00 | 279.00 | 279.00 | 1,025,156 |
| 2026-01-12 | 265.00 | 272.50 | 264.50 | 272.00 | 272.00 | 868,390 |
| 2026-01-09 | 263.00 | 265.50 | 261.50 | 263.00 | 263.00 | 355,153 |
| 2026-01-08 | 259.50 | 263.50 | 259.50 | 262.50 | 262.50 | 440,221 |
| 2026-01-07 | 254.00 | 259.00 | 254.00 | 259.00 | 259.00 | 313,435 |
| 2026-01-06 | 252.50 | 256.00 | 251.00 | 256.00 | 256.00 | 304,427 |
| 2026-01-05 | 250.50 | 254.50 | 249.00 | 251.50 | 251.50 | 394,001 |
| 2026-01-02 | 256.50 | 256.50 | 250.00 | 250.00 | 250.00 | 466,160 |
| 2025-12-31 | 258.00 | 258.00 | 254.00 | 255.50 | 255.50 | 284,117 |
| 2025-12-30 | 255.00 | 258.00 | 252.50 | 258.00 | 258.00 | 318,285 |
| 2025-12-29 | 258.00 | 262.50 | 255.50 | 255.50 | 255.50 | 580,243 |
| 2025-12-26 | 257.00 | 262.50 | 257.00 | 258.00 | 258.00 | 890,020 |
| 2025-12-24 | 252.50 | 257.00 | 252.50 | 255.00 | 255.00 | 1,061,180 |
| 2025-12-23 | 258.50 | 260.00 | 251.50 | 252.50 | 252.50 | 1,007,004 |
| 2025-12-22 | 258.00 | 261.50 | 255.00 | 258.00 | 258.00 | 999,481 |
| 2025-12-19 | 255.00 | 257.50 | 253.00 | 257.50 | 257.50 | 869,015 |
| 2025-12-18 | 257.00 | 257.00 | 252.50 | 254.00 | 254.00 | 774,007 |
| 2025-12-17 | 259.00 | 261.00 | 255.50 | 257.50 | 257.50 | 698,001 |
| 2025-12-16 | 254.50 | 257.00 | 252.00 | 257.00 | 257.00 | 530,000 |
| 2025-12-15 | 261.50 | 264.00 | 257.00 | 257.00 | 257.00 | 363,005 |
| 2025-12-12 | 260.00 | 264.50 | 258.00 | 261.50 | 261.50 | 373,021 |
| 2025-12-11 | 251.00 | 259.50 | 251.00 | 257.00 | 257.00 | 446,017 |
| 2025-12-10 | 246.00 | 252.50 | 246.00 | 250.50 | 250.50 | 338,009 |
| 2025-12-09 | 249.00 | 249.00 | 244.50 | 246.00 | 246.00 | 423,232 |
| 2025-12-08 | 255.50 | 258.50 | 249.00 | 249.00 | 249.00 | 417,280 |
| 2025-12-05 | 257.50 | 257.50 | 254.00 | 254.50 | 254.50 | 421,144 |
| 2025-12-04 | 249.00 | 260.00 | 249.00 | 255.50 | 255.50 | 673,015 |
| 2025-12-03 | 248.50 | 250.50 | 246.50 | 248.00 | 248.00 | 212,005 |
| 2025-12-02 | 249.00 | 250.00 | 247.00 | 248.00 | 248.00 | 211,006 |
| 2025-12-01 | 243.00 | 249.50 | 242.00 | 249.50 | 249.50 | 326,102 |
| 2025-11-28 | 241.50 | 243.00 | 240.00 | 243.00 | 243.00 | 256,000 |
| 2025-11-27 | 243.00 | 245.50 | 240.50 | 240.50 | 240.50 | 183,045 |
| 2025-11-26 | 241.00 | 246.50 | 241.00 | 245.00 | 245.00 | 221,000 |
| 2025-11-25 | 242.50 | 242.50 | 238.00 | 238.00 | 238.00 | 176,005 |
| 2025-11-24 | 236.00 | 241.50 | 235.50 | 241.50 | 241.50 | 323,005 |
| 2025-11-21 | 233.50 | 235.50 | 231.00 | 234.50 | 234.50 | 207,000 |
| 2025-11-20 | 232.50 | 237.00 | 232.00 | 234.00 | 234.00 | 294,105 |
| 2025-11-19 | 232.50 | 233.00 | 228.00 | 231.50 | 231.50 | 289,000 |
| 2025-11-18 | 239.50 | 239.50 | 229.50 | 233.00 | 233.00 | 658,008 |
| 2025-11-17 | 244.50 | 244.50 | 240.00 | 240.50 | 240.50 | 361,054 |
| 2025-11-14 | 252.00 | 253.50 | 243.00 | 243.50 | 243.50 | 361,050 |
| 2025-11-13 | 256.50 | 258.00 | 252.00 | 253.00 | 253.00 | 316,000 |
| 2025-11-12 | 254.00 | 257.00 | 253.50 | 256.50 | 256.50 | 370,416 |
| 2025-11-11 | 253.00 | 254.00 | 251.00 | 252.50 | 252.50 | 194,010 |
| 2025-11-10 | 250.50 | 254.50 | 246.50 | 251.00 | 251.00 | 437,012 |
| 2025-11-07 | 245.50 | 248.50 | 243.50 | 247.50 | 247.50 | 175,100 |
| 2025-11-06 | 247.50 | 247.50 | 244.50 | 245.50 | 245.50 | 126,200 |
| 2025-11-05 | 244.00 | 245.50 | 242.00 | 245.00 | 245.00 | 168,036 |
| 2025-11-04 | 245.50 | 247.00 | 244.00 | 247.00 | 247.00 | 177,006 |
| 2025-11-03 | 242.50 | 249.00 | 242.50 | 245.50 | 245.50 | 183,050 |
| 2025-10-31 | 247.00 | 247.00 | 242.50 | 242.50 | 242.50 | 362,120 |
| 2025-10-30 | 241.50 | 245.50 | 241.50 | 244.50 | 244.50 | 367,055 |
| 2025-10-29 | 241.00 | 243.00 | 240.00 | 241.00 | 241.00 | 152,100 |
| 2025-10-28 | 244.00 | 244.50 | 240.00 | 240.00 | 240.00 | 336,112 |
| 2025-10-27 | 251.50 | 251.50 | 244.00 | 244.00 | 244.00 | 482,050 |
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.