Fulgent Sun International Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	97.500	98.200	96.800	97.300	97.300	1,131,332
2026-01-20	99.700	100.50	98.600	98.800	98.800	1,627,290
2026-01-19	100.50	101.50	99.600	99.700	99.700	1,083,353
2026-01-16	102.00	102.00	100.00	100.50	100.50	651,300
2026-01-15	102.50	103.00	100.50	101.00	101.00	648,120
2026-01-14	101.50	103.50	101.50	102.50	102.50	827,170
2026-01-13	103.00	103.00	100.50	101.50	101.50	881,550
2026-01-12	102.50	103.00	101.50	102.50	102.50	1,162,118
2026-01-09	101.00	104.00	101.00	103.00	103.00	1,066,190
2026-01-08	100.00	101.00	99.300	100.00	100.00	1,182,025
2026-01-07	100.00	100.50	99.100	99.900	99.900	1,168,127
2026-01-06	100.50	102.00	100.00	101.00	101.00	787,400
2026-01-05	102.00	102.00	99.900	100.00	100.00	1,156,000
2026-01-02	102.50	103.50	101.50	102.00	102.00	601,030
2025-12-31	102.00	102.00	100.50	102.00	102.00	741,500
2025-12-30	103.00	103.00	100.00	102.00	102.00	1,748,018
2025-12-29	105.00	106.00	102.00	102.50	102.50	779,005
2025-12-26	103.50	104.50	102.50	102.50	102.50	962,202
2025-12-24	105.00	105.50	103.00	103.50	103.50	574,258
2025-12-23	107.50	107.50	103.50	104.50	104.50	1,258,191
2025-12-22	106.50	108.00	106.50	107.00	107.00	484,050
2025-12-19	106.50	107.00	106.00	106.00	106.00	416,000
2025-12-18	106.00	107.00	106.00	106.50	106.50	313,130
2025-12-17	107.00	107.50	105.50	106.50	106.50	478,147
2025-12-16	107.00	108.00	106.00	106.50	106.50	398,113
2025-12-15	107.50	109.00	107.00	107.50	107.50	428,005
2025-12-12	110.00	110.00	107.50	109.00	109.00	574,028
2025-12-11	110.00	110.50	107.50	108.50	108.50	738,242
2025-12-10	108.00	112.00	107.00	110.00	110.00	1,382,500
2025-12-09	112.50	112.50	107.00	108.00	108.00	2,240,145
2025-12-08	114.50	115.00	113.50	114.00	114.00	525,093
2025-12-05	115.00	116.50	113.50	115.00	115.00	858,168
2025-12-04	113.00	115.50	112.00	115.00	115.00	1,620,322
2025-12-03	112.00	112.50	111.00	111.50	111.50	437,088
2025-12-02	113.50	115.00	111.00	111.00	111.00	1,166,015
2025-12-01	111.00	113.50	109.00	113.50	113.50	1,847,300
2025-11-28	113.00	113.00	109.00	111.00	111.00	2,819,217
2025-11-27	115.00	115.00	112.50	113.00	113.00	3,906,230
2025-11-26	111.00	116.50	110.50	114.50	114.50	3,580,937
2025-11-25	109.00	112.00	109.00	110.00	110.00	1,453,200
2025-11-24	110.00	112.00	106.00	110.50	110.50	2,779,794
2025-11-21	105.50	108.50	105.00	108.50	108.50	1,926,504
2025-11-20	108.00	108.00	104.50	106.00	106.00	2,067,527
2025-11-19	105.00	109.00	103.50	106.50	106.50	1,797,210
2025-11-18	111.50	111.50	104.00	104.50	104.50	2,719,227
2025-11-17	114.50	114.50	110.00	113.00	113.00	3,617,308
2025-11-14	109.50	116.00	109.50	113.50	113.50	7,070,448
2025-11-13	103.00	111.00	103.00	111.00	111.00	7,441,937
2025-11-12	100.00	102.00	100.00	101.00	101.00	1,285,100
2025-11-11	100.00	101.00	99.200	99.200	99.200	772,294
2025-11-10	99.900	100.50	98.500	99.500	99.500	916,000
2025-11-07	100.00	100.50	98.600	98.800	98.800	1,283,309
2025-11-06	99.600	101.00	98.500	100.50	100.50	1,660,631
2025-11-05	98.100	99.300	97.300	99.100	99.100	1,220,230
2025-11-04	97.200	99.700	96.000	99.400	99.400	1,682,324
2025-11-03	96.300	97.000	95.400	96.500	96.500	954,300
2025-10-31	95.200	96.200	94.100	96.100	96.100	1,333,300
2025-10-30	98.100	98.100	95.000	95.000	95.000	2,759,435
2025-10-29	99.900	99.900	97.400	98.600	98.600	2,402,330
2025-10-28	102.50	104.00	98.500	99.400	99.400	3,874,138

← NewerPage 4 of 21 · 1,216 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.