Fulgent Sun International Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	103.50	103.50	100.00	100.50	100.50	2,083,021
2025-10-23	104.00	105.50	103.00	103.50	103.50	905,690
2025-10-22	103.00	106.00	102.50	103.50	103.50	1,090,123
2025-10-21	104.50	104.50	102.50	103.00	103.00	1,086,005
2025-10-20	106.00	106.00	103.00	103.50	103.50	1,368,020
2025-10-17	104.00	105.50	103.50	104.50	104.50	949,507
2025-10-16	103.50	106.00	103.00	105.00	105.00	2,137,015
2025-10-15	102.00	103.50	101.50	103.00	103.00	857,167
2025-10-14	103.00	104.50	101.50	101.50	101.50	1,050,038
2025-10-13	102.00	103.50	101.00	103.00	103.00	2,140,315
2025-10-09	105.50	108.00	104.50	106.50	106.50	1,871,051
2025-10-08	103.50	105.50	103.00	105.00	105.00	1,177,085
2025-10-07	104.50	105.00	102.50	102.50	102.50	978,020
2025-10-03	104.00	106.00	103.00	104.50	104.50	2,417,000
2025-10-02	102.00	105.00	100.50	103.50	103.50	1,833,133
2025-10-01	100.00	102.00	99.500	101.00	101.00	697,120
2025-09-30	100.50	102.50	99.100	99.900	99.900	1,023,045
2025-09-29	99.500	99.500	99.500	99.500	99.500	0
2025-09-26	100.50	100.50	98.500	99.500	99.500	1,951,380
2025-09-25	102.50	103.00	100.00	100.50	100.50	953,209
2025-09-24	102.50	102.50	101.00	101.50	101.50	1,005,138
2025-09-23	103.50	104.00	101.50	101.50	101.50	810,240
2025-09-22	104.50	105.00	103.00	103.50	103.50	482,442
2025-09-19	104.00	105.50	103.00	104.50	104.50	842,054
2025-09-18	102.50	104.00	102.00	103.50	103.50	720,272
2025-09-17	102.00	103.50	101.50	101.50	101.50	561,222
2025-09-16	101.50	102.50	101.00	101.00	101.00	656,429
2025-09-15	102.00	102.00	100.00	101.00	101.00	1,099,080
2025-09-12	102.50	105.00	102.50	105.00	101.90	837,188
2025-09-11	104.00	105.00	101.00	101.50	98.503	1,816,098
2025-09-10	103.00	104.00	102.50	103.50	100.44	1,881,255
2025-09-09	107.50	107.50	103.50	104.50	101.41	1,738,458
2025-09-08	108.00	108.50	106.00	107.00	103.84	620,495
2025-09-05	111.00	111.50	107.00	108.00	108.00	857,006
2025-09-04	106.50	113.00	106.00	111.00	111.00	2,132,519
2025-09-03	103.00	105.50	102.50	105.50	105.50	921,050
2025-09-02	106.00	106.00	102.00	103.00	103.00	1,473,100
2025-09-01	107.50	108.50	104.50	104.50	104.50	1,354,606
2025-08-29	107.00	107.50	106.00	106.50	106.50	727,033
2025-08-28	107.00	108.00	105.00	106.50	106.50	865,105
2025-08-27	110.00	110.50	107.00	107.50	107.50	777,042
2025-08-26	109.00	110.50	108.00	110.00	110.00	484,023
2025-08-25	109.50	110.00	108.50	109.00	109.00	330,017
2025-08-22	108.50	109.00	107.50	107.50	107.50	494,668
2025-08-21	108.50	110.00	108.00	108.50	108.50	469,000
2025-08-20	109.50	110.00	106.00	107.50	107.50	596,176
2025-08-19	111.00	111.00	107.50	109.00	109.00	867,123
2025-08-18	113.50	114.00	109.00	110.50	110.50	1,529,253
2025-08-15	114.50	115.50	113.00	114.50	114.50	1,777,474
2025-08-14	112.00	116.50	112.00	114.00	114.00	3,050,570
2025-08-13	110.00	112.00	109.00	109.50	109.50	1,342,082
2025-08-12	108.00	111.50	107.50	108.50	108.50	1,838,030
2025-08-11	106.50	108.50	105.50	107.50	107.50	541,071
2025-08-08	106.50	108.00	105.50	107.00	107.00	796,040
2025-08-07	107.50	108.00	106.00	106.50	106.50	388,005
2025-08-06	106.50	108.50	105.50	107.50	107.50	813,516
2025-08-05	105.50	106.50	105.50	106.50	106.50	361,000
2025-08-04	102.50	106.00	102.00	105.50	105.50	592,304
2025-08-01	102.00	104.50	100.50	103.50	103.50	554,408
2025-07-31	102.50	105.00	102.00	102.50	102.50	1,494,003

← NewerPage 5 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.