Fusheng Precision Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 300.00 | 306.50 | 298.50 | 304.00 | 304.00 | 1,012,089 |
| 2024-10-30 | 293.00 | 299.50 | 291.50 | 297.50 | 297.50 | 316,175 |
| 2024-10-29 | 291.50 | 294.00 | 289.00 | 293.00 | 293.00 | 280,000 |
| 2024-10-28 | 293.00 | 296.00 | 291.50 | 293.50 | 293.50 | 198,001 |
| 2024-10-25 | 293.50 | 295.00 | 288.50 | 292.50 | 292.50 | 185,118 |
| 2024-10-24 | 294.00 | 295.50 | 290.00 | 293.00 | 293.00 | 196,015 |
| 2024-10-23 | 296.50 | 299.00 | 294.50 | 294.50 | 294.50 | 207,030 |
| 2024-10-22 | 292.50 | 298.50 | 292.00 | 298.00 | 298.00 | 450,075 |
| 2024-10-21 | 291.50 | 295.50 | 288.50 | 292.50 | 292.50 | 335,050 |
| 2024-10-18 | 282.00 | 294.50 | 281.00 | 294.00 | 294.00 | 841,458 |
| 2024-10-17 | 281.00 | 282.50 | 280.50 | 282.00 | 282.00 | 108,250 |
| 2024-10-16 | 278.00 | 282.00 | 276.50 | 280.00 | 280.00 | 1,085,000 |
| 2024-10-15 | 283.50 | 285.00 | 280.00 | 280.00 | 280.00 | 476,055 |
| 2024-10-14 | 285.50 | 286.00 | 281.50 | 284.50 | 284.50 | 232,033 |
| 2024-10-11 | 284.00 | 286.50 | 280.50 | 285.50 | 285.50 | 277,010 |
| 2024-10-09 | 279.00 | 286.00 | 279.00 | 284.00 | 284.00 | 301,025 |
| 2024-10-08 | 280.00 | 282.00 | 278.00 | 278.00 | 278.00 | 423,082 |
| 2024-10-07 | 284.50 | 285.00 | 277.00 | 280.50 | 280.50 | 853,146 |
| 2024-10-04 | 294.50 | 294.50 | 281.50 | 286.50 | 286.50 | 712,020 |
| 2024-10-01 | 288.50 | 294.00 | 288.50 | 291.00 | 291.00 | 196,185 |
| 2024-09-30 | 301.50 | 301.50 | 290.00 | 290.00 | 290.00 | 684,338 |
| 2024-09-27 | 300.00 | 312.00 | 300.00 | 304.00 | 304.00 | 962,104 |
| 2024-09-26 | 297.50 | 299.00 | 294.50 | 297.50 | 297.50 | 218,010 |
| 2024-09-25 | 299.00 | 300.50 | 295.00 | 297.50 | 297.50 | 224,246 |
| 2024-09-24 | 294.50 | 298.00 | 292.00 | 298.00 | 298.00 | 248,096 |
| 2024-09-23 | 299.00 | 300.00 | 292.00 | 293.50 | 293.50 | 463,341 |
| 2024-09-20 | 301.50 | 304.00 | 295.50 | 299.00 | 299.00 | 285,151 |
| 2024-09-19 | 297.00 | 301.50 | 291.50 | 301.00 | 301.00 | 282,145 |
| 2024-09-18 | 306.00 | 307.50 | 295.50 | 295.50 | 295.50 | 446,065 |
| 2024-09-16 | 305.50 | 312.50 | 302.00 | 304.00 | 304.00 | 542,015 |
| 2024-09-13 | 307.50 | 308.00 | 302.50 | 303.00 | 303.00 | 339,297 |
| 2024-09-12 | 302.00 | 309.00 | 299.50 | 306.00 | 306.00 | 621,566 |
| 2024-09-11 | 307.00 | 307.50 | 295.00 | 296.00 | 296.00 | 873,081 |
| 2024-09-10 | 295.00 | 310.50 | 293.00 | 300.50 | 300.50 | 1,563,126 |
| 2024-09-09 | 295.00 | 299.00 | 290.50 | 292.00 | 292.00 | 616,115 |
| 2024-09-06 | 283.00 | 299.50 | 282.50 | 298.50 | 298.50 | 1,150,505 |
| 2024-09-05 | 282.50 | 290.00 | 280.50 | 281.00 | 281.00 | 224,051 |
| 2024-09-04 | 284.00 | 287.50 | 275.00 | 279.50 | 279.50 | 527,188 |
| 2024-09-03 | 288.00 | 293.50 | 283.50 | 290.00 | 290.00 | 580,362 |
| 2024-09-02 | 286.00 | 293.50 | 285.00 | 287.50 | 287.50 | 557,464 |
| 2024-08-30 | 281.50 | 284.50 | 281.00 | 284.00 | 284.00 | 259,000 |
| 2024-08-29 | 281.50 | 281.50 | 278.50 | 281.50 | 281.50 | 97,004 |
| 2024-08-28 | 280.50 | 282.50 | 279.00 | 280.00 | 280.00 | 97,001 |
| 2024-08-27 | 281.00 | 282.50 | 278.00 | 280.00 | 280.00 | 146,020 |
| 2024-08-26 | 283.00 | 286.00 | 281.00 | 281.50 | 281.50 | 130,020 |
| 2024-08-23 | 282.00 | 284.50 | 280.50 | 283.00 | 283.00 | 106,015 |
| 2024-08-22 | 286.50 | 286.50 | 282.50 | 283.50 | 283.50 | 179,019 |
| 2024-08-21 | 288.50 | 289.00 | 283.50 | 284.50 | 284.50 | 165,000 |
| 2024-08-20 | 283.50 | 288.50 | 282.50 | 286.00 | 286.00 | 356,420 |
| 2024-08-19 | 279.50 | 283.50 | 279.50 | 281.50 | 281.50 | 130,000 |
| 2024-08-16 | 282.00 | 282.50 | 279.00 | 279.50 | 279.50 | 166,009 |
| 2024-08-15 | 283.50 | 283.50 | 279.00 | 279.00 | 279.00 | 271,053 |
| 2024-08-14 | 286.00 | 286.00 | 279.50 | 285.00 | 285.00 | 297,100 |
| 2024-08-13 | 282.50 | 284.00 | 280.00 | 283.00 | 283.00 | 151,300 |
| 2024-08-12 | 277.00 | 284.00 | 277.00 | 282.00 | 282.00 | 108,000 |
| 2024-08-09 | 291.00 | 291.00 | 278.50 | 278.50 | 278.50 | 701,330 |
| 2024-08-08 | 281.50 | 290.50 | 281.50 | 290.00 | 290.00 | 1,013,023 |
| 2024-08-07 | 261.50 | 288.00 | 261.50 | 286.50 | 286.50 | 889,050 |
| 2024-08-06 | 264.50 | 267.00 | 253.00 | 262.50 | 262.50 | 288,010 |
| 2024-08-05 | 278.00 | 278.00 | 257.50 | 259.50 | 259.50 | 562,118 |
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.