Fusheng Precision Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 323.00 | 326.00 | 317.50 | 317.50 | 317.50 | 349,007 |
| 2025-02-03 | 320.00 | 325.00 | 319.50 | 323.50 | 323.50 | 414,107 |
| 2025-01-22 | 328.00 | 330.50 | 326.50 | 328.50 | 328.50 | 448,032 |
| 2025-01-21 | 323.00 | 329.00 | 323.00 | 326.50 | 326.50 | 106,017 |
| 2025-01-20 | 324.50 | 324.50 | 321.00 | 324.00 | 324.00 | 119,003 |
| 2025-01-17 | 326.50 | 328.50 | 324.00 | 324.00 | 324.00 | 130,136 |
| 2025-01-16 | 329.00 | 329.00 | 325.50 | 326.00 | 326.00 | 202,017 |
| 2025-01-15 | 323.00 | 330.00 | 321.50 | 326.00 | 326.00 | 308,049 |
| 2025-01-14 | 330.00 | 330.00 | 322.00 | 323.00 | 323.00 | 375,056 |
| 2025-01-13 | 336.50 | 336.50 | 323.50 | 330.00 | 330.00 | 1,141,230 |
| 2025-01-10 | 329.50 | 334.50 | 325.00 | 334.50 | 334.50 | 684,112 |
| 2025-01-09 | 332.00 | 341.50 | 330.00 | 330.00 | 330.00 | 801,961 |
| 2025-01-08 | 332.00 | 334.00 | 326.50 | 332.00 | 332.00 | 774,263 |
| 2025-01-07 | 328.00 | 330.00 | 325.00 | 328.50 | 328.50 | 416,128 |
| 2025-01-06 | 319.00 | 331.50 | 319.00 | 328.00 | 328.00 | 695,382 |
| 2025-01-03 | 321.00 | 321.00 | 313.50 | 317.50 | 317.50 | 279,050 |
| 2025-01-02 | 315.00 | 320.50 | 314.00 | 320.50 | 320.50 | 337,031 |
| 2024-12-31 | 322.50 | 322.50 | 313.00 | 315.00 | 315.00 | 329,220 |
| 2024-12-30 | 320.50 | 322.50 | 317.50 | 322.50 | 322.50 | 232,301 |
| 2024-12-27 | 322.50 | 324.00 | 317.00 | 320.00 | 320.00 | 400,100 |
| 2024-12-26 | 322.00 | 327.50 | 320.00 | 324.50 | 324.50 | 856,156 |
| 2024-12-25 | 319.00 | 323.00 | 311.50 | 319.00 | 319.00 | 691,070 |
| 2024-12-24 | 304.00 | 316.00 | 303.00 | 316.00 | 316.00 | 849,285 |
| 2024-12-23 | 300.00 | 305.50 | 300.00 | 302.50 | 302.50 | 715,005 |
| 2024-12-20 | 301.50 | 305.00 | 298.00 | 298.00 | 298.00 | 721,145 |
| 2024-12-19 | 306.00 | 309.00 | 301.50 | 301.50 | 301.50 | 624,004 |
| 2024-12-18 | 307.50 | 312.50 | 306.00 | 306.00 | 306.00 | 591,093 |
| 2024-12-17 | 303.50 | 310.50 | 302.00 | 307.50 | 307.50 | 553,010 |
| 2024-12-16 | 308.50 | 312.50 | 304.50 | 304.50 | 304.50 | 135,299 |
| 2024-12-13 | 306.50 | 310.50 | 305.00 | 308.50 | 308.50 | 218,110 |
| 2024-12-12 | 306.50 | 311.50 | 306.50 | 308.00 | 308.00 | 152,030 |
| 2024-12-11 | 313.50 | 313.50 | 305.00 | 305.50 | 305.50 | 297,073 |
| 2024-12-10 | 316.50 | 316.50 | 308.50 | 311.00 | 311.00 | 356,027 |
| 2024-12-09 | 321.00 | 332.00 | 312.50 | 313.50 | 313.50 | 804,019 |
| 2024-12-06 | 325.00 | 326.00 | 308.00 | 309.50 | 309.50 | 485,184 |
| 2024-12-05 | 322.00 | 328.00 | 320.50 | 325.50 | 325.50 | 740,259 |
| 2024-12-04 | 317.50 | 321.50 | 317.50 | 319.50 | 319.50 | 265,221 |
| 2024-12-03 | 324.50 | 324.50 | 316.00 | 318.00 | 318.00 | 289,065 |
| 2024-12-02 | 312.00 | 324.00 | 309.00 | 320.00 | 320.00 | 590,302 |
| 2024-11-29 | 304.50 | 312.00 | 301.50 | 312.00 | 312.00 | 262,038 |
| 2024-11-28 | 308.00 | 308.00 | 301.00 | 305.50 | 305.50 | 180,035 |
| 2024-11-27 | 314.00 | 314.50 | 305.50 | 306.00 | 306.00 | 337,250 |
| 2024-11-26 | 313.50 | 314.00 | 311.00 | 312.50 | 312.50 | 230,350 |
| 2024-11-25 | 312.00 | 314.50 | 309.00 | 312.00 | 312.00 | 346,005 |
| 2024-11-22 | 308.50 | 312.00 | 303.50 | 312.00 | 312.00 | 451,201 |
| 2024-11-21 | 299.50 | 310.00 | 297.50 | 308.50 | 308.50 | 908,366 |
| 2024-11-20 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | 432,107 |
| 2024-11-19 | 292.50 | 293.00 | 287.50 | 293.00 | 293.00 | 380,027 |
| 2024-11-18 | 292.00 | 296.00 | 288.50 | 288.50 | 288.50 | 390,015 |
| 2024-11-15 | 298.50 | 300.00 | 288.00 | 288.00 | 288.00 | 491,003 |
| 2024-11-14 | 297.00 | 298.00 | 291.50 | 296.50 | 296.50 | 378,215 |
| 2024-11-13 | 302.00 | 307.00 | 297.00 | 297.00 | 297.00 | 496,051 |
| 2024-11-12 | 312.50 | 312.50 | 300.00 | 301.50 | 301.50 | 592,331 |
| 2024-11-11 | 312.00 | 319.00 | 312.00 | 315.00 | 315.00 | 615,304 |
| 2024-11-08 | 314.00 | 318.50 | 311.00 | 311.00 | 311.00 | 555,109 |
| 2024-11-07 | 305.00 | 316.00 | 305.00 | 313.50 | 313.50 | 894,415 |
| 2024-11-06 | 303.50 | 308.00 | 303.50 | 304.00 | 304.00 | 268,102 |
| 2024-11-05 | 305.00 | 307.00 | 302.00 | 304.50 | 304.50 | 352,311 |
| 2024-11-04 | 304.00 | 309.00 | 300.00 | 307.50 | 307.50 | 399,259 |
| 2024-11-01 | 300.00 | 306.50 | 298.50 | 304.00 | 304.00 | 1,012,089 |
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.