Fusheng Precision Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 352.50 | 354.00 | 331.50 | 336.50 | 336.50 | 834,087 |
| 2025-05-02 | 365.00 | 366.50 | 345.50 | 348.00 | 348.00 | 602,140 |
| 2025-04-30 | 343.00 | 359.50 | 343.00 | 356.50 | 356.50 | 1,247,065 |
| 2025-04-29 | 331.50 | 350.00 | 330.50 | 347.50 | 347.50 | 1,297,136 |
| 2025-04-28 | 325.50 | 333.00 | 324.00 | 330.00 | 330.00 | 926,020 |
| 2025-04-25 | 322.50 | 331.50 | 321.00 | 325.00 | 325.00 | 1,237,015 |
| 2025-04-24 | 318.00 | 323.00 | 316.00 | 316.50 | 316.50 | 910,073 |
| 2025-04-23 | 316.50 | 330.00 | 313.50 | 325.00 | 325.00 | 794,008 |
| 2025-04-22 | 314.50 | 319.00 | 308.50 | 310.00 | 310.00 | 709,005 |
| 2025-04-21 | 318.50 | 322.00 | 314.00 | 315.00 | 315.00 | 871,098 |
| 2025-04-18 | 312.50 | 330.50 | 312.50 | 320.00 | 320.00 | 906,072 |
| 2025-04-17 | 323.00 | 324.50 | 310.50 | 311.50 | 311.50 | 356,021 |
| 2025-04-16 | 311.00 | 323.00 | 311.00 | 317.00 | 317.00 | 1,130,153 |
| 2025-04-15 | 305.50 | 317.00 | 305.50 | 311.50 | 311.50 | 724,018 |
| 2025-04-14 | 313.00 | 313.00 | 299.50 | 301.50 | 301.50 | 1,026,067 |
| 2025-04-11 | 278.50 | 315.00 | 273.00 | 313.00 | 313.00 | 2,021,157 |
| 2025-04-10 | 287.50 | 287.50 | 287.50 | 287.50 | 287.50 | 216,055 |
| 2025-04-09 | 273.50 | 277.50 | 261.50 | 261.50 | 261.50 | 1,295,066 |
| 2025-04-08 | 290.50 | 290.50 | 290.50 | 290.50 | 290.50 | 628,040 |
| 2025-04-07 | 322.50 | 322.50 | 322.50 | 322.50 | 322.50 | 96,060 |
| 2025-04-02 | 357.00 | 359.50 | 353.00 | 358.00 | 358.00 | 600,115 |
| 2025-04-01 | 350.50 | 364.00 | 350.50 | 362.00 | 362.00 | 1,080,079 |
| 2025-03-31 | 346.00 | 353.00 | 345.00 | 348.50 | 348.50 | 878,150 |
| 2025-03-28 | 359.00 | 359.00 | 349.50 | 354.50 | 354.50 | 539,017 |
| 2025-03-27 | 349.00 | 360.00 | 348.50 | 360.00 | 360.00 | 1,163,145 |
| 2025-03-26 | 366.00 | 367.00 | 350.50 | 350.50 | 350.50 | 1,105,809 |
| 2025-03-25 | 368.50 | 372.00 | 360.00 | 364.00 | 364.00 | 697,347 |
| 2025-03-24 | 366.50 | 369.00 | 361.00 | 367.50 | 367.50 | 644,531 |
| 2025-03-21 | 367.50 | 368.00 | 358.00 | 365.00 | 365.00 | 1,037,061 |
| 2025-03-20 | 360.00 | 370.00 | 357.00 | 369.50 | 369.50 | 1,223,112 |
| 2025-03-19 | 355.50 | 362.00 | 354.00 | 361.50 | 361.50 | 1,379,475 |
| 2025-03-18 | 337.00 | 355.00 | 337.00 | 355.00 | 355.00 | 1,057,402 |
| 2025-03-17 | 334.50 | 339.00 | 329.50 | 339.00 | 339.00 | 525,013 |
| 2025-03-14 | 334.00 | 341.50 | 330.00 | 332.50 | 332.50 | 743,200 |
| 2025-03-13 | 329.00 | 334.50 | 328.00 | 331.50 | 331.50 | 644,024 |
| 2025-03-12 | 328.00 | 330.00 | 318.50 | 327.00 | 327.00 | 757,337 |
| 2025-03-11 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2025-03-10 | 320.00 | 323.50 | 315.00 | 320.00 | 320.00 | 431,068 |
| 2025-03-07 | 321.50 | 325.00 | 312.50 | 320.50 | 320.50 | 899,338 |
| 2025-03-06 | 344.50 | 345.50 | 336.00 | 337.50 | 337.50 | 446,226 |
| 2025-03-05 | 342.00 | 344.00 | 339.00 | 343.00 | 343.00 | 331,100 |
| 2025-03-04 | 336.00 | 342.50 | 333.00 | 342.50 | 342.50 | 483,999 |
| 2025-03-03 | 341.00 | 344.50 | 337.50 | 340.00 | 340.00 | 483,987 |
| 2025-02-27 | 347.00 | 347.00 | 339.00 | 344.00 | 344.00 | 493,859 |
| 2025-02-26 | 346.50 | 351.00 | 343.50 | 347.00 | 347.00 | 460,044 |
| 2025-02-25 | 341.50 | 345.00 | 338.00 | 344.00 | 344.00 | 372,052 |
| 2025-02-24 | 340.50 | 342.00 | 338.50 | 341.00 | 341.00 | 351,147 |
| 2025-02-21 | 347.50 | 354.50 | 341.00 | 341.00 | 341.00 | 686,981 |
| 2025-02-20 | 337.50 | 348.00 | 337.50 | 346.00 | 346.00 | 539,105 |
| 2025-02-19 | 338.00 | 339.50 | 336.00 | 338.00 | 338.00 | 347,004 |
| 2025-02-18 | 337.50 | 342.00 | 333.00 | 341.50 | 341.50 | 421,111 |
| 2025-02-17 | 343.50 | 346.50 | 336.00 | 337.50 | 337.50 | 569,311 |
| 2025-02-14 | 344.00 | 346.00 | 341.00 | 343.50 | 343.50 | 261,035 |
| 2025-02-13 | 349.00 | 355.50 | 342.00 | 344.00 | 344.00 | 728,086 |
| 2025-02-12 | 333.50 | 350.00 | 333.50 | 350.00 | 350.00 | 991,665 |
| 2025-02-11 | 338.00 | 338.50 | 332.00 | 335.50 | 335.50 | 433,098 |
| 2025-02-10 | 340.00 | 346.50 | 329.00 | 334.00 | 334.00 | 868,112 |
| 2025-02-07 | 330.00 | 333.00 | 326.00 | 331.00 | 331.00 | 552,100 |
| 2025-02-06 | 322.50 | 329.50 | 322.50 | 326.50 | 326.50 | 333,050 |
| 2025-02-05 | 319.50 | 325.00 | 319.50 | 324.00 | 324.00 | 401,003 |
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.