Fulgent Sun International Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	101.00	103.00	100.00	103.00	103.00	680,020
2025-07-29	105.50	106.00	99.600	100.50	100.50	4,095,020
2025-07-28	109.00	109.00	105.50	105.50	105.50	1,009,157
2025-07-25	109.00	109.00	107.50	109.00	109.00	481,050
2025-07-24	110.50	110.50	108.00	108.00	108.00	598,470
2025-07-23	106.00	112.00	106.00	111.00	111.00	1,622,055
2025-07-22	107.50	108.50	105.00	105.50	105.50	1,000,385
2025-07-21	107.50	109.50	107.50	107.50	107.50	583,148
2025-07-18	108.50	108.50	106.50	106.50	106.50	517,039
2025-07-17	107.00	109.00	106.50	107.50	107.50	768,231
2025-07-16	106.50	108.00	105.50	105.50	105.50	947,005
2025-07-15	107.00	108.50	105.00	106.50	106.50	815,002
2025-07-14	111.00	111.00	107.00	107.00	107.00	710,263
2025-07-11	109.50	110.50	108.50	110.00	110.00	855,022
2025-07-10	110.00	111.50	108.50	108.50	108.50	1,039,921
2025-07-09	111.50	112.50	108.50	110.50	110.50	1,200,050
2025-07-08	112.50	113.50	110.50	111.50	111.50	1,090,035
2025-07-07	114.00	114.50	109.00	114.00	114.00	2,346,000
2025-07-04	116.00	118.00	114.00	115.00	115.00	2,442,150
2025-07-03	119.00	121.00	113.50	116.00	116.00	8,398,317
2025-07-02	108.00	110.50	107.00	110.00	110.00	1,372,767
2025-07-01	105.00	110.00	105.00	108.50	108.50	1,667,223
2025-06-30	105.00	106.50	104.00	104.50	104.50	531,800
2025-06-27	110.00	110.50	104.50	105.00	105.00	1,633,080
2025-06-26	108.00	109.50	106.50	107.50	107.50	850,078
2025-06-25	106.50	109.00	105.50	108.00	108.00	1,486,202
2025-06-24	106.00	106.50	104.50	106.50	106.50	946,866
2025-06-23	102.50	105.00	101.00	104.50	104.50	910,000
2025-06-20	107.00	108.50	102.50	103.50	103.50	2,580,048
2025-06-19	111.00	112.00	108.50	109.00	109.00	1,867,184
2025-06-18	111.50	113.50	110.50	111.50	111.50	1,385,428
2025-06-17	110.50	116.00	109.00	112.00	112.00	5,053,151
2025-06-16	105.50	109.00	105.50	108.00	108.00	1,388,205
2025-06-13	107.00	109.50	105.50	105.50	105.50	1,984,119
2025-06-12	111.00	111.00	106.50	108.50	108.50	2,761,042
2025-06-11	109.00	111.00	105.00	111.00	111.00	3,329,267
2025-06-10	108.00	110.00	105.50	106.50	106.50	4,712,171
2025-06-09	104.00	108.00	103.50	108.00	108.00	3,235,064
2025-06-06	100.00	100.00	98.200	98.600	98.600	706,010
2025-06-05	100.00	100.50	98.700	99.800	99.800	659,082
2025-06-04	99.800	101.50	99.400	100.50	100.50	787,078
2025-06-03	99.200	101.00	97.100	99.400	99.400	1,134,163
2025-06-02	103.00	103.00	98.100	98.300	98.300	1,632,058
2025-05-29	101.50	107.50	101.50	103.50	103.50	4,530,300
2025-05-28	102.00	104.50	98.500	99.200	99.200	1,432,022
2025-05-27	101.50	103.00	99.200	100.00	100.00	886,055
2025-05-26	101.50	102.50	100.00	100.50	100.50	326,000
2025-05-23	101.50	104.00	101.50	101.50	101.50	508,010
2025-05-22	101.00	102.50	99.000	101.50	101.50	1,049,013
2025-05-21	102.50	103.50	100.50	102.50	102.50	762,107
2025-05-20	103.00	103.50	100.50	101.00	101.00	1,291,240
2025-05-19	106.00	106.00	101.50	101.50	101.50	1,238,444
2025-05-16	111.50	111.50	106.00	107.00	107.00	1,686,129
2025-05-15	110.00	113.00	109.00	111.50	111.50	2,012,074
2025-05-14	112.50	114.00	105.50	111.00	111.00	6,649,249
2025-05-13	100.50	107.00	100.00	107.00	107.00	2,319,099
2025-05-12	94.600	99.300	94.600	97.700	97.700	1,391,039
2025-05-09	96.000	96.600	92.200	93.700	93.700	1,650,020
2025-05-08	93.700	96.200	93.700	95.800	95.800	1,036,464
2025-05-07	92.800	93.800	91.200	92.300	92.300	535,005

← NewerPage 6 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.