Fulgent Sun International Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	75.900	77.400	75.300	77.300	77.300	729,374
2026-04-28	74.200	75.400	72.800	75.200	75.200	962,028
2026-04-27	74.100	74.300	71.900	73.900	73.900	1,463,179
2026-04-24	75.900	75.900	73.500	74.300	74.300	1,386,190
2026-04-23	76.500	76.900	74.200	75.700	75.700	2,202,370
2026-04-22	78.300	78.300	76.300	77.200	77.200	1,396,331
2026-04-21	78.400	79.700	77.300	78.300	78.300	1,103,120
2026-04-20	79.100	79.300	77.100	77.800	77.800	1,032,013
2026-04-17	80.000	81.200	78.400	78.700	78.700	1,706,191
2026-04-16	78.600	81.000	78.600	81.000	81.000	1,480,072
2026-04-15	78.200	78.400	76.700	78.100	78.100	1,114,143
2026-04-14	77.900	79.400	77.200	78.000	78.000	1,374,387
2026-04-13	75.900	77.300	74.900	77.300	77.300	1,123,147
2026-04-10	76.400	76.900	75.400	75.900	75.900	846,138
2026-04-09	76.800	77.200	75.000	75.700	75.700	817,159
2026-04-08	76.100	77.600	75.800	77.300	77.300	698,400
2026-04-07	76.800	76.800	75.000	75.600	75.600	1,045,004
2026-04-02	78.200	78.400	75.500	76.800	76.800	1,437,720
2026-04-01	78.000	79.000	77.300	78.200	78.200	1,265,113
2026-03-31	78.400	78.700	77.000	77.200	77.200	843,246
2026-03-30	80.000	80.400	78.300	78.600	78.600	1,103,010
2026-03-27	79.300	81.300	79.000	81.200	81.200	613,400
2026-03-26	80.200	80.500	79.300	79.900	79.900	915,569
2026-03-25	81.000	81.000	79.400	80.300	80.300	996,944
2026-03-24	81.000	81.100	79.500	79.800	79.800	886,200
2026-03-23	79.100	81.000	78.100	80.300	80.300	1,072,200
2026-03-20	80.500	81.400	79.100	80.800	80.800	1,112,185
2026-03-19	84.800	84.800	80.000	80.700	80.700	2,301,015
2026-03-18	83.900	85.600	83.200	85.300	85.300	729,479
2026-03-17	84.600	84.900	82.600	83.400	83.400	889,220
2026-03-16	84.000	84.200	82.000	84.200	84.200	1,151,545
2026-03-13	85.100	86.000	84.100	85.800	85.800	961,372
2026-03-12	87.200	87.500	84.800	86.000	86.000	1,723,670
2026-03-11	86.200	87.200	86.100	87.200	87.200	934,677
2026-03-10	87.000	88.000	85.300	85.900	85.900	1,031,391
2026-03-09	87.100	87.100	84.100	86.500	86.500	1,100,826
2026-03-06	90.700	90.800	89.500	90.100	90.100	809,558
2026-03-05	92.100	92.500	90.500	90.600	90.600	1,213,398
2026-03-04	92.500	92.500	90.500	90.700	90.700	1,293,100
2026-03-03	93.700	94.600	93.200	93.400	93.400	731,011
2026-03-02	93.000	94.700	92.700	94.700	94.700	566,200
2026-02-26	95.000	95.800	94.200	94.200	94.200	654,445
2026-02-25	95.000	95.700	94.500	94.800	94.800	790,050
2026-02-24	95.700	95.800	93.200	93.900	93.900	880,205
2026-02-23	93.300	95.800	92.900	95.400	95.400	1,062,223
2026-02-11	93.000	93.200	91.800	92.400	92.400	1,405,032
2026-02-10	93.300	94.000	92.500	94.000	94.000	1,018,325
2026-02-09	94.500	95.000	93.100	93.300	93.300	945,250
2026-02-06	94.700	94.700	92.900	93.700	93.700	667,080
2026-02-05	94.200	96.700	94.200	94.900	94.900	1,078,025
2026-02-04	93.200	94.800	92.700	94.800	94.800	876,546
2026-02-03	94.500	95.200	92.900	93.200	93.200	1,393,134
2026-02-02	93.700	95.800	93.300	94.000	94.000	1,099,475
2026-01-30	95.600	96.100	94.200	94.600	94.600	1,311,000
2026-01-29	96.600	96.700	94.700	95.600	95.600	1,510,163
2026-01-28	97.000	97.500	95.700	96.500	96.500	1,107,040
2026-01-27	97.200	99.000	95.600	96.300	96.300	1,730,618
2026-01-26	95.500	96.300	95.300	95.800	95.800	1,760,780
2026-01-23	99.600	99.600	96.800	97.000	97.000	1,189,187
2026-01-22	98.400	99.500	97.200	99.200	99.200	544,464

← NewerPage 3 of 21 · 1,221 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.