Fulgent Sun International Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 126.00 | 126.00 | 123.00 | 124.00 | 124.00 | 566,759 |
| 2024-01-29 | 123.50 | 126.50 | 123.50 | 126.00 | 126.00 | 457,385 |
| 2024-01-26 | 122.50 | 124.00 | 122.00 | 123.00 | 123.00 | 274,211 |
| 2024-01-25 | 124.50 | 125.50 | 123.50 | 123.50 | 123.50 | 298,438 |
| 2024-01-24 | 125.00 | 126.50 | 123.50 | 124.50 | 124.50 | 466,158 |
| 2024-01-23 | 123.50 | 124.50 | 123.50 | 124.50 | 124.50 | 237,179 |
| 2024-01-22 | 123.00 | 124.00 | 122.50 | 123.50 | 123.50 | 455,540 |
| 2024-01-19 | 123.00 | 124.00 | 121.50 | 123.00 | 123.00 | 684,773 |
| 2024-01-18 | 124.00 | 124.00 | 122.00 | 122.00 | 122.00 | 471,447 |
| 2024-01-17 | 125.50 | 126.00 | 123.00 | 124.00 | 124.00 | 1,022,941 |
| 2024-01-16 | 126.00 | 128.00 | 125.00 | 126.50 | 126.50 | 895,866 |
| 2024-01-15 | 126.50 | 128.00 | 125.00 | 126.50 | 126.50 | 811,292 |
| 2024-01-12 | 129.50 | 129.50 | 126.00 | 126.50 | 126.50 | 799,727 |
| 2024-01-11 | 129.00 | 130.50 | 127.00 | 128.50 | 128.50 | 1,441,668 |
| 2024-01-10 | 129.50 | 131.00 | 128.00 | 128.50 | 128.50 | 738,657 |
| 2024-01-09 | 132.00 | 132.00 | 127.00 | 129.50 | 129.50 | 2,219,052 |
| 2024-01-08 | 132.00 | 133.00 | 132.00 | 132.50 | 132.50 | 250,505 |
| 2024-01-05 | 132.50 | 132.50 | 131.50 | 132.00 | 132.00 | 264,916 |
| 2024-01-04 | 135.00 | 135.00 | 131.50 | 132.50 | 132.50 | 515,685 |
| 2024-01-03 | 134.00 | 136.00 | 133.50 | 133.50 | 133.50 | 691,587 |
| 2024-01-02 | 134.00 | 136.50 | 134.00 | 134.50 | 134.50 | 916,712 |
| 2023-12-29 | 135.50 | 135.50 | 132.50 | 133.50 | 133.50 | 1,122,772 |
| 2023-12-28 | 136.50 | 137.00 | 136.00 | 136.00 | 136.00 | 416,885 |
| 2023-12-27 | 137.50 | 138.00 | 135.00 | 136.50 | 136.50 | 671,004 |
| 2023-12-26 | 137.50 | 137.50 | 135.50 | 137.00 | 137.00 | 400,153 |
| 2023-12-25 | 139.50 | 139.50 | 136.50 | 137.00 | 137.00 | 666,597 |
| 2023-12-22 | 142.50 | 143.00 | 139.50 | 140.00 | 140.00 | 978,501 |
| 2023-12-21 | 141.00 | 144.00 | 140.00 | 143.00 | 143.00 | 1,070,454 |
| 2023-12-20 | 142.00 | 142.50 | 140.00 | 141.50 | 141.50 | 533,875 |
| 2023-12-19 | 141.50 | 143.50 | 138.00 | 142.50 | 142.50 | 1,367,034 |
| 2023-12-18 | 137.50 | 141.50 | 136.50 | 141.50 | 141.50 | 2,589,469 |
| 2023-12-15 | 135.50 | 139.00 | 134.50 | 138.00 | 138.00 | 2,921,231 |
| 2023-12-14 | 137.50 | 137.50 | 134.00 | 135.00 | 135.00 | 3,179,939 |
| 2023-12-13 | 141.50 | 142.00 | 136.00 | 137.00 | 137.00 | 3,912,938 |
| 2023-12-12 | 147.00 | 147.50 | 142.50 | 142.50 | 142.50 | 2,491,061 |
| 2023-12-11 | 147.00 | 148.00 | 146.00 | 146.50 | 146.50 | 333,889 |
| 2023-12-08 | 146.00 | 148.00 | 144.50 | 147.00 | 147.00 | 553,576 |
| 2023-12-07 | 146.00 | 147.50 | 145.00 | 147.00 | 147.00 | 755,464 |
| 2023-12-06 | 147.00 | 147.50 | 145.00 | 147.00 | 147.00 | 632,363 |
| 2023-12-05 | 145.50 | 149.50 | 145.50 | 145.50 | 145.50 | 1,302,989 |
| 2023-12-04 | 147.00 | 147.50 | 145.00 | 145.00 | 145.00 | 772,400 |
| 2023-12-01 | 147.00 | 149.00 | 144.50 | 146.00 | 146.00 | 1,302,632 |
| 2023-11-30 | 151.00 | 151.50 | 146.50 | 147.50 | 147.50 | 1,209,669 |
| 2023-11-29 | 149.00 | 150.00 | 147.00 | 150.00 | 150.00 | 1,908,071 |
| 2023-11-28 | 147.00 | 151.00 | 146.00 | 149.00 | 149.00 | 3,713,124 |
| 2023-11-27 | 140.00 | 148.50 | 140.00 | 145.50 | 145.50 | 3,896,654 |
| 2023-11-24 | 136.50 | 140.00 | 136.50 | 139.00 | 139.00 | 955,075 |
| 2023-11-23 | 136.00 | 139.00 | 136.00 | 137.50 | 137.50 | 482,273 |
| 2023-11-22 | 138.50 | 138.50 | 136.50 | 136.50 | 136.50 | 364,942 |
| 2023-11-21 | 140.00 | 140.00 | 138.00 | 138.50 | 138.50 | 662,495 |
| 2023-11-20 | 136.00 | 138.50 | 134.00 | 138.00 | 138.00 | 1,364,562 |
| 2023-11-17 | 137.00 | 137.00 | 134.50 | 135.00 | 135.00 | 1,273,932 |
| 2023-11-16 | 140.00 | 140.00 | 136.00 | 137.00 | 137.00 | 1,122,404 |
| 2023-11-15 | 140.00 | 141.00 | 137.50 | 139.50 | 139.50 | 1,387,691 |
| 2023-11-14 | 141.50 | 141.50 | 137.50 | 138.00 | 138.00 | 936,377 |
| 2023-11-13 | 138.50 | 142.00 | 138.50 | 140.50 | 140.50 | 1,668,715 |
| 2023-11-10 | 139.50 | 139.50 | 136.00 | 136.50 | 136.50 | 639,999 |
| 2023-11-09 | 139.00 | 140.50 | 137.50 | 139.50 | 139.50 | 1,041,493 |
| 2023-11-08 | 136.00 | 140.00 | 136.00 | 139.00 | 139.00 | 1,638,642 |
| 2023-11-07 | 138.50 | 139.00 | 136.50 | 136.50 | 136.50 | 474,599 |
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.