Fulgent Sun International Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 116.00 | 116.00 | 107.00 | 110.50 | 110.50 | 1,229,287 |
| 2024-08-02 | 118.00 | 120.50 | 117.00 | 118.00 | 118.00 | 814,656 |
| 2024-08-01 | 120.00 | 120.00 | 118.00 | 119.00 | 119.00 | 417,435 |
| 2024-07-31 | 118.00 | 120.50 | 117.50 | 118.50 | 118.50 | 860,938 |
| 2024-07-30 | 117.00 | 117.50 | 114.00 | 117.50 | 117.50 | 732,457 |
| 2024-07-29 | 120.50 | 121.00 | 115.50 | 116.50 | 116.50 | 912,151 |
| 2024-07-26 | 117.50 | 121.00 | 116.50 | 120.50 | 120.50 | 1,303,494 |
| 2024-07-23 | 116.50 | 119.00 | 116.50 | 118.00 | 118.00 | 1,174,889 |
| 2024-07-22 | 115.50 | 115.50 | 112.00 | 113.00 | 113.00 | 450,343 |
| 2024-07-19 | 120.00 | 120.00 | 114.00 | 114.50 | 114.50 | 993,431 |
| 2024-07-18 | 116.50 | 120.00 | 116.00 | 119.00 | 119.00 | 944,515 |
| 2024-07-17 | 116.00 | 116.50 | 115.00 | 116.00 | 116.00 | 573,109 |
| 2024-07-16 | 118.00 | 118.00 | 114.50 | 115.00 | 115.00 | 614,092 |
| 2024-07-15 | 117.00 | 117.00 | 115.00 | 117.00 | 117.00 | 243,826 |
| 2024-07-12 | 114.50 | 116.50 | 114.00 | 116.00 | 116.00 | 505,416 |
| 2024-07-11 | 115.00 | 115.50 | 113.50 | 114.00 | 114.00 | 754,707 |
| 2024-07-10 | 114.50 | 115.50 | 114.00 | 114.50 | 114.50 | 280,744 |
| 2024-07-09 | 118.00 | 118.00 | 113.00 | 114.50 | 114.50 | 1,179,441 |
| 2024-07-08 | 117.50 | 118.50 | 116.50 | 118.00 | 118.00 | 283,020 |
| 2024-07-05 | 118.00 | 119.50 | 117.50 | 117.50 | 117.50 | 180,484 |
| 2024-07-04 | 119.50 | 119.50 | 117.50 | 118.00 | 118.00 | 315,627 |
| 2024-07-03 | 118.00 | 120.00 | 118.00 | 119.00 | 119.00 | 251,845 |
| 2024-07-02 | 119.50 | 119.50 | 116.00 | 117.50 | 117.50 | 805,086 |
| 2024-07-01 | 123.00 | 123.00 | 119.00 | 119.50 | 119.50 | 822,487 |
| 2024-06-28 | 124.00 | 124.00 | 122.50 | 123.00 | 123.00 | 304,988 |
| 2024-06-27 | 123.50 | 124.50 | 123.50 | 124.00 | 124.00 | 103,018 |
| 2024-06-26 | 125.50 | 127.00 | 123.50 | 124.50 | 124.50 | 562,129 |
| 2024-06-25 | 125.00 | 125.50 | 124.50 | 125.50 | 125.50 | 264,296 |
| 2024-06-24 | 125.50 | 125.50 | 124.00 | 124.00 | 124.00 | 301,279 |
| 2024-06-21 | 126.00 | 126.00 | 125.00 | 125.50 | 125.50 | 168,969 |
| 2024-06-20 | 127.00 | 127.00 | 124.00 | 126.00 | 126.00 | 666,998 |
| 2024-06-19 | 127.00 | 128.00 | 125.50 | 125.50 | 125.50 | 229,085 |
| 2024-06-18 | 127.00 | 127.50 | 126.00 | 127.00 | 127.00 | 322,054 |
| 2024-06-17 | 127.50 | 127.50 | 125.50 | 126.50 | 126.50 | 269,098 |
| 2024-06-14 | 130.00 | 130.00 | 126.00 | 126.00 | 126.00 | 667,418 |
| 2024-06-13 | 131.50 | 131.50 | 128.50 | 129.50 | 129.50 | 290,474 |
| 2024-06-12 | 133.00 | 133.00 | 130.00 | 130.00 | 130.00 | 275,657 |
| 2024-06-11 | 132.00 | 134.00 | 131.00 | 132.00 | 132.00 | 912,756 |
| 2024-06-07 | 127.50 | 131.50 | 127.50 | 131.50 | 131.50 | 634,085 |
| 2024-06-06 | 127.50 | 128.00 | 126.50 | 127.50 | 127.50 | 201,286 |
| 2024-06-05 | 128.00 | 128.50 | 127.00 | 127.50 | 127.50 | 163,848 |
| 2024-06-04 | 125.50 | 129.00 | 125.50 | 128.50 | 128.50 | 350,469 |
| 2024-06-03 | 128.50 | 128.50 | 126.00 | 126.00 | 126.00 | 249,326 |
| 2024-05-31 | 124.00 | 128.50 | 123.50 | 128.50 | 128.50 | 618,747 |
| 2024-05-30 | 125.50 | 125.50 | 123.50 | 123.50 | 123.50 | 231,342 |
| 2024-05-29 | 126.00 | 126.50 | 124.50 | 126.00 | 126.00 | 235,155 |
| 2024-05-28 | 127.00 | 127.00 | 124.00 | 125.00 | 125.00 | 331,617 |
| 2024-05-27 | 123.00 | 126.00 | 123.00 | 125.50 | 125.50 | 416,125 |
| 2024-05-24 | 125.50 | 126.00 | 123.00 | 123.00 | 123.00 | 553,034 |
| 2024-05-23 | 126.50 | 127.50 | 125.50 | 126.00 | 126.00 | 320,593 |
| 2024-05-22 | 126.50 | 129.00 | 126.00 | 127.50 | 127.50 | 376,824 |
| 2024-05-21 | 128.00 | 128.00 | 126.00 | 126.50 | 126.50 | 300,744 |
| 2024-05-20 | 129.00 | 129.50 | 128.00 | 128.00 | 128.00 | 258,996 |
| 2024-05-17 | 128.50 | 129.50 | 127.50 | 127.50 | 127.50 | 404,153 |
| 2024-05-16 | 132.00 | 132.00 | 128.50 | 129.00 | 129.00 | 477,235 |
| 2024-05-15 | 130.00 | 133.00 | 129.50 | 131.00 | 131.00 | 1,291,954 |
| 2024-05-14 | 129.00 | 130.50 | 128.00 | 128.50 | 128.50 | 387,334 |
| 2024-05-13 | 131.00 | 131.00 | 127.50 | 129.00 | 129.00 | 509,068 |
| 2024-05-10 | 128.50 | 131.00 | 127.00 | 130.00 | 130.00 | 1,147,612 |
| 2024-05-09 | 123.50 | 132.00 | 123.00 | 130.00 | 130.00 | 3,239,488 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-03-16 | 1.1980 TWD |
| 2022-09-15 | 2.9408 TWD |
| 2022-03-15 | 1.2300 TWD |
| 2021-10-12 | 1.7000 TWD |
| 2021-03-04 | 2.1000 TWD |
| 2020-07-14 | 5.5189 TWD |
| 2019-07-10 | 3.6257 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.