Fulgent Sun International Holding Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	73.800	73.900	72.800	73.000	73.000	459,000
2026-07-22	74.600	75.000	73.900	73.900	73.900	429,000
2026-07-21	73.900	75.300	73.900	74.800	74.800	326,056
2026-07-20	74.600	74.800	72.800	74.200	74.200	621,259
2026-07-17	75.000	75.800	73.400	73.700	73.700	713,882
2026-07-16	74.600	76.200	74.600	75.900	75.900	573,500
2026-07-15	74.400	75.100	73.600	74.600	74.600	471,005
2026-07-14	75.000	75.000	72.700	74.000	74.000	524,150
2026-07-13	75.200	76.100	73.600	74.700	74.700	550,500
2026-07-10	75.000	75.000	75.000	75.000	75.000	0
2026-07-09	74.000	75.300	74.000	75.000	75.000	762,080
2026-07-08	73.600	73.900	72.200	72.300	72.300	616,220
2026-07-07	74.800	75.100	73.200	73.600	73.600	493,000
2026-07-06	75.400	76.100	74.500	74.800	74.800	454,060
2026-07-03	72.800	74.800	72.800	74.400	74.400	530,080
2026-07-02	72.500	73.000	72.000	72.800	72.800	603,050
2026-07-01	73.400	73.400	72.400	72.400	72.400	591,152
2026-06-30	74.200	74.200	72.400	72.700	72.700	571,002
2026-06-29	72.500	73.800	72.500	73.600	73.600	394,000
2026-06-26	74.500	74.500	72.400	72.500	72.500	1,145,060
2026-06-25	75.700	75.800	74.400	74.500	74.500	470,088
2026-06-24	74.000	75.000	73.900	74.900	74.900	407,110
2026-06-23	76.500	76.500	74.600	74.600	74.600	491,010
2026-06-22	78.000	78.000	75.600	75.800	75.800	686,050
2026-06-18	78.200	78.600	76.700	77.200	77.200	844,070
2026-06-17	77.000	78.700	77.000	77.600	77.600	545,022
2026-06-16	79.400	79.400	76.200	77.700	77.700	879,111
2026-06-15	80.200	80.200	77.500	78.000	78.000	1,208,510
2026-06-12	80.300	81.300	78.700	79.200	79.200	892,341
2026-06-11	81.500	82.100	78.600	79.000	79.000	1,155,060
2026-06-10	80.700	82.900	79.600	80.900	80.900	1,506,222
2026-06-09	77.900	82.100	77.900	81.000	81.000	1,379,880
2026-06-08	74.900	79.000	74.900	77.700	77.700	1,125,090
2026-06-05	80.900	80.900	78.800	79.000	79.000	789,000
2026-06-04	79.700	81.900	79.700	80.400	80.400	1,104,513
2026-06-03	81.000	81.500	79.700	79.700	79.700	1,179,200
2026-06-02	77.600	81.400	76.800	80.500	80.500	2,875,389
2026-06-01	74.500	77.800	73.700	77.700	77.700	1,634,228
2026-05-29	73.700	74.600	73.400	73.600	73.600	3,870,015
2026-05-28	74.000	74.400	72.400	73.500	73.500	1,240,562
2026-05-27	74.500	74.500	72.900	73.400	73.400	853,350
2026-05-26	73.900	75.200	72.900	74.400	74.400	654,500
2026-05-25	75.900	75.900	73.100	73.800	73.800	1,370,010
2026-05-22	75.400	75.900	74.900	75.100	75.100	603,000
2026-05-21	76.500	76.500	75.400	75.400	75.400	830,000
2026-05-20	77.000	77.000	75.400	75.900	75.900	1,068,067
2026-05-19	75.400	78.400	75.400	77.000	77.000	915,200
2026-05-18	75.500	76.200	75.000	75.400	75.400	334,000
2026-05-15	77.000	77.800	74.400	75.500	75.500	872,727
2026-05-14	79.100	79.500	77.000	77.000	77.000	833,303
2026-05-13	80.300	80.300	78.900	79.200	79.200	366,732
2026-05-12	83.500	83.500	80.500	80.700	80.700	937,127
2026-05-11	80.800	85.700	80.700	83.100	83.100	1,938,863
2026-05-08	80.900	80.900	79.300	80.400	80.400	818,625
2026-05-07	80.200	81.000	78.900	81.000	81.000	979,590
2026-05-06	82.000	82.000	78.200	79.900	79.900	1,132,200
2026-05-05	80.500	81.500	78.900	80.900	80.900	1,147,190
2026-05-04	77.500	80.400	76.600	80.300	80.300	1,401,214
2026-04-30	77.700	78.300	76.600	77.500	77.500	848,007
2026-04-29	75.900	77.400	75.300	77.300	77.300	729,374

← NewerPage 2 of 21 · 1,220 trading daysOlder →

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.