Fusheng Precision Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 287.00 | 287.00 | 281.50 | 281.50 | 281.50 | 376,017 |
| 2025-07-28 | 286.50 | 290.50 | 286.00 | 288.50 | 288.50 | 215,032 |
| 2025-07-25 | 286.00 | 288.50 | 284.00 | 286.50 | 286.50 | 315,112 |
| 2025-07-24 | 287.50 | 290.50 | 285.50 | 288.00 | 288.00 | 230,000 |
| 2025-07-23 | 280.00 | 291.00 | 280.00 | 287.50 | 287.50 | 579,022 |
| 2025-07-22 | 286.00 | 286.50 | 277.50 | 281.00 | 281.00 | 554,142 |
| 2025-07-21 | 282.00 | 286.50 | 282.00 | 284.50 | 284.50 | 309,100 |
| 2025-07-18 | 284.50 | 284.50 | 281.00 | 282.00 | 282.00 | 205,100 |
| 2025-07-17 | 274.50 | 283.00 | 274.50 | 282.50 | 282.50 | 445,212 |
| 2025-07-16 | 273.00 | 275.50 | 272.00 | 274.00 | 274.00 | 382,939 |
| 2025-07-15 | 279.50 | 279.50 | 271.50 | 272.00 | 272.00 | 703,241 |
| 2025-07-14 | 283.50 | 283.50 | 278.00 | 279.00 | 279.00 | 257,002 |
| 2025-07-11 | 280.50 | 285.00 | 279.00 | 283.00 | 283.00 | 415,036 |
| 2025-07-10 | 279.50 | 281.50 | 276.50 | 279.50 | 279.50 | 481,402 |
| 2025-07-09 | 275.50 | 280.00 | 274.50 | 279.50 | 279.50 | 636,420 |
| 2025-07-08 | 283.00 | 283.50 | 273.50 | 274.50 | 274.50 | 1,300,389 |
| 2025-07-07 | 286.50 | 288.00 | 281.50 | 283.00 | 283.00 | 1,573,391 |
| 2025-07-04 | 311.50 | 313.50 | 306.50 | 309.50 | 289.85 | 1,407,151 |
| 2025-07-03 | 312.00 | 315.00 | 308.50 | 310.50 | 290.79 | 1,418,360 |
| 2025-07-02 | 305.00 | 313.00 | 302.50 | 310.00 | 290.32 | 1,586,045 |
| 2025-07-01 | 298.50 | 308.50 | 296.50 | 305.00 | 285.64 | 1,309,670 |
| 2025-06-30 | 300.00 | 300.00 | 297.00 | 297.00 | 278.14 | 439,882 |
| 2025-06-27 | 298.50 | 299.00 | 294.50 | 299.00 | 299.00 | 749,027 |
| 2025-06-26 | 299.00 | 302.00 | 296.00 | 299.00 | 299.00 | 753,128 |
| 2025-06-25 | 301.50 | 302.00 | 294.00 | 296.50 | 296.50 | 1,066,109 |
| 2025-06-24 | 299.00 | 301.50 | 296.50 | 299.00 | 299.00 | 570,050 |
| 2025-06-23 | 294.00 | 297.00 | 290.50 | 296.00 | 296.00 | 613,071 |
| 2025-06-20 | 304.00 | 304.00 | 294.50 | 294.50 | 294.50 | 2,291,069 |
| 2025-06-19 | 302.50 | 304.50 | 297.50 | 303.50 | 303.50 | 714,111 |
| 2025-06-18 | 298.00 | 305.00 | 297.00 | 300.00 | 300.00 | 1,050,120 |
| 2025-06-17 | 299.50 | 303.00 | 291.00 | 299.00 | 299.00 | 1,722,125 |
| 2025-06-16 | 301.50 | 301.50 | 292.50 | 297.00 | 297.00 | 931,096 |
| 2025-06-13 | 307.00 | 310.00 | 301.50 | 301.50 | 301.50 | 961,055 |
| 2025-06-12 | 313.00 | 315.00 | 308.50 | 308.50 | 308.50 | 1,483,464 |
| 2025-06-11 | 310.00 | 313.00 | 307.00 | 311.50 | 311.50 | 1,641,570 |
| 2025-06-10 | 311.00 | 316.00 | 307.00 | 308.00 | 308.00 | 1,656,173 |
| 2025-06-09 | 310.50 | 317.00 | 307.00 | 307.00 | 307.00 | 1,664,283 |
| 2025-06-06 | 315.00 | 317.50 | 308.00 | 308.00 | 308.00 | 1,617,206 |
| 2025-06-05 | 329.00 | 329.00 | 312.50 | 314.00 | 314.00 | 1,961,453 |
| 2025-06-04 | 341.50 | 342.00 | 327.50 | 327.50 | 327.50 | 1,667,102 |
| 2025-06-03 | 342.50 | 345.50 | 336.50 | 337.00 | 337.00 | 984,442 |
| 2025-06-02 | 343.50 | 349.50 | 336.50 | 342.50 | 342.50 | 1,740,053 |
| 2025-05-29 | 348.50 | 356.00 | 348.50 | 350.50 | 350.50 | 1,655,286 |
| 2025-05-28 | 365.00 | 366.00 | 343.50 | 345.50 | 345.50 | 1,558,355 |
| 2025-05-27 | 367.00 | 367.50 | 359.50 | 362.50 | 362.50 | 701,100 |
| 2025-05-26 | 370.00 | 374.00 | 361.50 | 367.50 | 367.50 | 872,005 |
| 2025-05-23 | 371.50 | 375.50 | 364.00 | 370.50 | 370.50 | 631,020 |
| 2025-05-22 | 367.00 | 376.50 | 362.50 | 373.50 | 373.50 | 862,237 |
| 2025-05-21 | 376.00 | 376.00 | 367.50 | 369.00 | 369.00 | 963,022 |
| 2025-05-20 | 370.00 | 382.50 | 366.50 | 371.00 | 371.00 | 2,058,385 |
| 2025-05-19 | 350.00 | 383.50 | 350.00 | 367.00 | 367.00 | 2,999,070 |
| 2025-05-16 | 343.00 | 352.00 | 342.50 | 349.00 | 349.00 | 832,008 |
| 2025-05-15 | 343.50 | 348.50 | 340.00 | 345.00 | 345.00 | 737,151 |
| 2025-05-14 | 340.00 | 349.00 | 337.50 | 344.00 | 344.00 | 684,112 |
| 2025-05-13 | 343.00 | 343.00 | 332.00 | 336.50 | 336.50 | 422,027 |
| 2025-05-12 | 336.00 | 339.00 | 328.50 | 339.00 | 339.00 | 705,051 |
| 2025-05-09 | 341.00 | 345.50 | 331.50 | 332.00 | 332.00 | 744,553 |
| 2025-05-08 | 337.00 | 352.00 | 335.00 | 346.50 | 346.50 | 850,025 |
| 2025-05-07 | 332.00 | 335.00 | 328.00 | 333.50 | 333.50 | 598,742 |
| 2025-05-06 | 338.00 | 338.50 | 328.50 | 332.00 | 332.00 | 693,165 |
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.