Fusheng Precision Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 250.50 | 252.00 | 247.50 | 251.00 | 251.00 | 206,007 |
| 2025-10-22 | 246.50 | 251.00 | 246.00 | 249.00 | 249.00 | 181,000 |
| 2025-10-21 | 248.00 | 249.00 | 245.00 | 245.00 | 245.00 | 186,011 |
| 2025-10-20 | 248.50 | 250.00 | 245.00 | 246.00 | 246.00 | 249,100 |
| 2025-10-17 | 251.00 | 254.50 | 247.50 | 248.00 | 248.00 | 329,100 |
| 2025-10-16 | 251.00 | 252.50 | 248.00 | 250.00 | 250.00 | 246,191 |
| 2025-10-15 | 253.00 | 253.00 | 248.00 | 248.00 | 248.00 | 657,110 |
| 2025-10-14 | 256.00 | 257.50 | 253.00 | 253.00 | 253.00 | 404,357 |
| 2025-10-13 | 254.50 | 256.00 | 251.00 | 255.50 | 255.50 | 468,010 |
| 2025-10-09 | 260.50 | 261.50 | 256.00 | 257.50 | 257.50 | 379,150 |
| 2025-10-08 | 258.00 | 261.00 | 258.00 | 258.00 | 258.00 | 233,080 |
| 2025-10-07 | 257.50 | 261.00 | 252.00 | 258.00 | 258.00 | 283,021 |
| 2025-10-03 | 257.00 | 258.50 | 254.50 | 255.00 | 255.00 | 201,100 |
| 2025-10-02 | 261.00 | 262.50 | 255.50 | 255.50 | 255.50 | 254,098 |
| 2025-10-01 | 265.00 | 265.00 | 257.00 | 257.00 | 257.00 | 356,005 |
| 2025-09-30 | 261.00 | 264.00 | 255.00 | 261.00 | 261.00 | 453,020 |
| 2025-09-29 | 260.50 | 260.50 | 260.50 | 260.50 | 260.50 | 0 |
| 2025-09-26 | 266.00 | 266.00 | 260.00 | 260.50 | 260.50 | 264,973 |
| 2025-09-25 | 268.50 | 270.00 | 265.00 | 265.00 | 265.00 | 300,018 |
| 2025-09-24 | 266.00 | 269.00 | 264.50 | 265.50 | 265.50 | 308,000 |
| 2025-09-23 | 268.00 | 269.00 | 265.00 | 265.00 | 265.00 | 373,100 |
| 2025-09-22 | 268.00 | 272.00 | 267.50 | 268.00 | 268.00 | 403,007 |
| 2025-09-19 | 267.50 | 270.00 | 266.50 | 268.00 | 268.00 | 409,052 |
| 2025-09-18 | 270.00 | 272.00 | 267.00 | 269.50 | 269.50 | 509,009 |
| 2025-09-17 | 266.00 | 270.00 | 263.50 | 267.50 | 267.50 | 490,048 |
| 2025-09-16 | 261.00 | 266.00 | 260.00 | 263.50 | 263.50 | 443,028 |
| 2025-09-15 | 255.50 | 261.00 | 255.00 | 258.50 | 258.50 | 312,277 |
| 2025-09-12 | 255.00 | 258.00 | 253.50 | 254.00 | 254.00 | 336,205 |
| 2025-09-11 | 260.00 | 261.00 | 255.00 | 255.00 | 255.00 | 430,180 |
| 2025-09-10 | 261.00 | 263.00 | 257.50 | 260.00 | 260.00 | 420,080 |
| 2025-09-09 | 264.00 | 265.50 | 260.00 | 260.50 | 260.50 | 271,160 |
| 2025-09-08 | 268.00 | 268.00 | 263.00 | 264.00 | 264.00 | 367,105 |
| 2025-09-05 | 271.00 | 271.50 | 268.00 | 269.50 | 269.50 | 290,060 |
| 2025-09-04 | 266.50 | 272.00 | 266.50 | 271.00 | 271.00 | 406,135 |
| 2025-09-03 | 263.00 | 267.00 | 263.00 | 266.00 | 266.00 | 220,030 |
| 2025-09-02 | 265.00 | 266.50 | 261.00 | 263.50 | 263.50 | 367,136 |
| 2025-09-01 | 267.00 | 269.00 | 263.50 | 264.50 | 264.50 | 256,011 |
| 2025-08-29 | 266.00 | 267.50 | 264.00 | 265.50 | 265.50 | 305,009 |
| 2025-08-28 | 267.00 | 268.00 | 265.00 | 265.50 | 265.50 | 195,001 |
| 2025-08-27 | 264.00 | 267.50 | 264.00 | 265.50 | 265.50 | 169,050 |
| 2025-08-26 | 264.50 | 267.00 | 264.00 | 264.00 | 264.00 | 382,103 |
| 2025-08-25 | 265.50 | 266.50 | 264.00 | 265.50 | 265.50 | 131,005 |
| 2025-08-22 | 264.50 | 264.50 | 262.00 | 262.00 | 262.00 | 257,110 |
| 2025-08-21 | 266.50 | 267.00 | 262.50 | 264.50 | 264.50 | 254,207 |
| 2025-08-20 | 264.50 | 268.00 | 259.00 | 264.00 | 264.00 | 395,375 |
| 2025-08-19 | 262.50 | 264.00 | 255.50 | 262.00 | 262.00 | 962,144 |
| 2025-08-18 | 271.50 | 272.00 | 261.50 | 262.00 | 262.00 | 886,063 |
| 2025-08-15 | 280.50 | 280.50 | 270.00 | 270.50 | 270.50 | 789,330 |
| 2025-08-14 | 272.00 | 282.00 | 271.00 | 279.50 | 279.50 | 702,004 |
| 2025-08-13 | 272.50 | 276.00 | 270.00 | 270.00 | 270.00 | 496,110 |
| 2025-08-12 | 272.50 | 277.00 | 271.00 | 271.00 | 271.00 | 402,427 |
| 2025-08-11 | 275.00 | 275.00 | 268.00 | 272.00 | 272.00 | 693,029 |
| 2025-08-08 | 281.50 | 282.00 | 273.00 | 277.50 | 277.50 | 914,167 |
| 2025-08-07 | 287.00 | 288.50 | 285.50 | 286.00 | 286.00 | 364,036 |
| 2025-08-06 | 286.00 | 290.50 | 282.50 | 286.00 | 286.00 | 578,100 |
| 2025-08-05 | 289.50 | 290.50 | 285.00 | 286.50 | 286.50 | 401,032 |
| 2025-08-04 | 283.50 | 290.00 | 279.00 | 289.00 | 289.00 | 426,071 |
| 2025-08-01 | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | 248,462 |
| 2025-07-31 | 281.50 | 283.00 | 278.50 | 281.00 | 281.00 | 429,160 |
| 2025-07-30 | 284.00 | 284.50 | 281.50 | 281.50 | 281.50 | 150,188 |
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.