Fulgent Sun International Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 123.00 | 124.00 | 122.50 | 122.50 | 122.50 | 273,568 |
| 2024-05-07 | 123.50 | 124.00 | 122.00 | 123.50 | 123.50 | 517,223 |
| 2024-05-06 | 122.00 | 123.00 | 121.00 | 122.00 | 122.00 | 202,100 |
| 2024-05-03 | 122.00 | 122.50 | 121.00 | 122.00 | 122.00 | 312,350 |
| 2024-05-02 | 120.00 | 122.00 | 119.50 | 121.00 | 121.00 | 411,649 |
| 2024-04-30 | 120.00 | 121.50 | 120.00 | 120.50 | 120.50 | 260,903 |
| 2024-04-29 | 118.00 | 122.00 | 118.00 | 121.50 | 121.50 | 557,077 |
| 2024-04-26 | 119.50 | 120.00 | 116.00 | 118.00 | 118.00 | 754,824 |
| 2024-04-25 | 118.00 | 120.50 | 118.00 | 119.50 | 119.50 | 522,227 |
| 2024-04-24 | 119.00 | 120.00 | 117.00 | 118.50 | 118.50 | 830,183 |
| 2024-04-23 | 117.00 | 120.00 | 115.00 | 120.00 | 120.00 | 1,647,007 |
| 2024-04-22 | 111.00 | 116.00 | 111.00 | 114.00 | 114.00 | 1,075,844 |
| 2024-04-19 | 110.50 | 112.00 | 108.00 | 110.50 | 110.50 | 582,006 |
| 2024-04-18 | 109.50 | 111.00 | 108.00 | 110.50 | 110.50 | 563,310 |
| 2024-04-17 | 106.50 | 110.00 | 106.50 | 109.50 | 109.50 | 633,848 |
| 2024-04-16 | 111.00 | 111.00 | 106.50 | 106.50 | 106.50 | 1,186,314 |
| 2024-04-15 | 113.50 | 113.50 | 111.00 | 111.00 | 111.00 | 733,802 |
| 2024-04-12 | 112.00 | 114.00 | 112.00 | 113.50 | 113.50 | 441,635 |
| 2024-04-11 | 114.00 | 114.00 | 111.00 | 112.00 | 112.00 | 1,058,836 |
| 2024-04-10 | 116.00 | 116.50 | 111.50 | 112.50 | 112.50 | 2,606,956 |
| 2024-04-09 | 118.50 | 118.50 | 116.00 | 116.00 | 116.00 | 2,165,151 |
| 2024-04-08 | 122.50 | 122.50 | 120.00 | 120.50 | 120.50 | 680,148 |
| 2024-04-03 | 123.50 | 123.50 | 122.50 | 122.50 | 122.50 | 242,566 |
| 2024-04-02 | 124.00 | 124.50 | 123.00 | 123.50 | 123.50 | 241,040 |
| 2024-04-01 | 124.00 | 124.00 | 123.00 | 124.00 | 124.00 | 299,842 |
| 2024-03-29 | 123.50 | 123.50 | 121.50 | 123.00 | 123.00 | 383,769 |
| 2024-03-28 | 123.50 | 126.00 | 122.50 | 122.50 | 122.50 | 627,791 |
| 2024-03-27 | 121.00 | 123.00 | 121.00 | 122.50 | 122.50 | 362,372 |
| 2024-03-26 | 122.00 | 122.00 | 120.50 | 121.00 | 121.00 | 438,953 |
| 2024-03-25 | 122.50 | 123.00 | 121.00 | 121.00 | 121.00 | 580,429 |
| 2024-03-22 | 124.00 | 124.00 | 122.00 | 122.50 | 122.50 | 403,579 |
| 2024-03-21 | 124.50 | 124.50 | 122.50 | 124.00 | 124.00 | 381,495 |
| 2024-03-20 | 123.50 | 124.50 | 123.50 | 123.50 | 123.50 | 234,627 |
| 2024-03-19 | 125.00 | 126.00 | 124.00 | 124.00 | 124.00 | 226,200 |
| 2024-03-18 | 123.50 | 126.00 | 123.00 | 125.50 | 125.50 | 584,390 |
| 2024-03-15 | 127.00 | 127.00 | 124.50 | 124.50 | 124.50 | 539,106 |
| 2024-03-14 | 127.50 | 127.50 | 126.00 | 127.50 | 127.50 | 577,762 |
| 2024-03-13 | 125.00 | 128.00 | 125.00 | 127.50 | 127.50 | 1,151,944 |
| 2024-03-12 | 123.50 | 125.50 | 122.50 | 125.50 | 125.50 | 532,767 |
| 2024-03-11 | 122.00 | 124.00 | 121.50 | 124.00 | 124.00 | 822,573 |
| 2024-03-08 | 121.50 | 121.50 | 117.50 | 121.50 | 121.50 | 2,035,148 |
| 2024-03-07 | 125.00 | 125.50 | 123.00 | 124.50 | 124.50 | 567,631 |
| 2024-03-06 | 124.50 | 125.00 | 124.00 | 125.00 | 125.00 | 478,645 |
| 2024-03-05 | 124.00 | 125.00 | 123.50 | 124.50 | 124.50 | 561,464 |
| 2024-03-04 | 123.50 | 124.50 | 123.00 | 124.00 | 124.00 | 372,156 |
| 2024-03-01 | 125.00 | 125.00 | 123.00 | 123.50 | 123.50 | 574,297 |
| 2024-02-29 | 123.50 | 126.50 | 123.00 | 125.50 | 125.50 | 864,196 |
| 2024-02-27 | 122.00 | 124.00 | 121.00 | 123.00 | 123.00 | 1,141,830 |
| 2024-02-26 | 122.00 | 122.50 | 120.50 | 122.00 | 122.00 | 1,022,070 |
| 2024-02-23 | 124.50 | 124.50 | 121.50 | 122.50 | 122.50 | 1,058,888 |
| 2024-02-22 | 126.50 | 126.50 | 123.50 | 124.00 | 124.00 | 975,428 |
| 2024-02-21 | 125.50 | 126.50 | 125.00 | 125.50 | 125.50 | 413,134 |
| 2024-02-20 | 125.50 | 126.00 | 124.50 | 126.00 | 126.00 | 573,059 |
| 2024-02-19 | 127.00 | 127.50 | 125.00 | 125.00 | 125.00 | 428,457 |
| 2024-02-16 | 124.00 | 126.50 | 124.00 | 126.50 | 126.50 | 473,816 |
| 2024-02-15 | 126.00 | 126.00 | 123.00 | 124.00 | 124.00 | 521,490 |
| 2024-02-05 | 125.00 | 126.00 | 124.50 | 126.00 | 126.00 | 248,492 |
| 2024-02-02 | 125.00 | 126.50 | 125.00 | 125.50 | 125.50 | 305,970 |
| 2024-02-01 | 126.50 | 126.50 | 124.00 | 124.50 | 124.50 | 510,626 |
| 2024-01-31 | 124.00 | 126.00 | 124.00 | 126.00 | 126.00 | 465,355 |
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.