Fulgent Sun International Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 92.200 | 93.600 | 90.500 | 91.500 | 91.500 | 1,766,012 |
| 2025-05-05 | 98.900 | 99.400 | 90.300 | 92.200 | 92.200 | 3,405,406 |
| 2025-05-02 | 102.00 | 103.00 | 97.600 | 98.900 | 98.900 | 1,368,299 |
| 2025-04-30 | 102.00 | 104.00 | 100.50 | 102.00 | 102.00 | 2,124,657 |
| 2025-04-29 | 95.600 | 104.00 | 95.600 | 101.50 | 101.50 | 2,462,478 |
| 2025-04-28 | 98.400 | 98.400 | 95.200 | 95.200 | 95.200 | 1,205,090 |
| 2025-04-25 | 97.000 | 99.300 | 96.200 | 97.200 | 97.200 | 1,468,150 |
| 2025-04-24 | 94.800 | 96.500 | 93.400 | 94.500 | 94.500 | 2,187,045 |
| 2025-04-23 | 93.900 | 94.000 | 91.500 | 93.000 | 93.000 | 1,574,825 |
| 2025-04-22 | 90.100 | 93.100 | 90.100 | 91.900 | 91.900 | 1,177,754 |
| 2025-04-21 | 95.400 | 97.000 | 91.400 | 91.400 | 91.400 | 1,018,702 |
| 2025-04-18 | 95.800 | 96.300 | 93.900 | 95.400 | 95.400 | 914,997 |
| 2025-04-17 | 96.000 | 96.900 | 93.400 | 94.600 | 94.600 | 1,446,997 |
| 2025-04-16 | 100.00 | 101.00 | 96.000 | 96.800 | 96.800 | 1,728,048 |
| 2025-04-15 | 93.100 | 100.50 | 93.100 | 98.600 | 98.600 | 2,242,364 |
| 2025-04-14 | 94.900 | 98.200 | 91.100 | 92.500 | 92.500 | 3,207,070 |
| 2025-04-11 | 90.100 | 94.700 | 90.000 | 91.600 | 91.600 | 4,520,071 |
| 2025-04-10 | 99.900 | 99.900 | 99.900 | 99.900 | 99.900 | 832,726 |
| 2025-04-09 | 90.900 | 90.900 | 90.900 | 90.900 | 90.900 | 875,916 |
| 2025-04-08 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 509,410 |
| 2025-04-07 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 87,187 |
| 2025-04-02 | 123.50 | 125.00 | 122.00 | 124.00 | 124.00 | 292,465 |
| 2025-04-01 | 120.50 | 125.50 | 118.50 | 124.50 | 124.50 | 1,228,228 |
| 2025-03-31 | 123.00 | 123.00 | 118.50 | 119.50 | 119.50 | 2,304,535 |
| 2025-03-28 | 128.00 | 128.00 | 123.50 | 125.50 | 125.50 | 1,438,442 |
| 2025-03-27 | 131.00 | 131.00 | 128.00 | 129.00 | 129.00 | 790,733 |
| 2025-03-26 | 129.00 | 134.50 | 129.00 | 131.50 | 131.50 | 976,775 |
| 2025-03-25 | 132.50 | 132.50 | 128.50 | 129.00 | 129.00 | 655,946 |
| 2025-03-24 | 132.50 | 134.00 | 130.00 | 131.00 | 131.00 | 600,122 |
| 2025-03-21 | 133.50 | 134.50 | 131.50 | 132.00 | 132.00 | 1,593,691 |
| 2025-03-20 | 136.00 | 136.50 | 133.00 | 133.50 | 133.50 | 879,013 |
| 2025-03-19 | 138.00 | 138.00 | 133.00 | 133.00 | 133.00 | 1,083,535 |
| 2025-03-18 | 136.50 | 138.50 | 135.50 | 136.50 | 136.50 | 810,524 |
| 2025-03-17 | 137.00 | 140.00 | 135.50 | 136.50 | 136.50 | 1,901,495 |
| 2025-03-14 | 134.50 | 137.50 | 132.00 | 135.00 | 135.00 | 1,935,863 |
| 2025-03-13 | 137.50 | 140.00 | 135.00 | 136.00 | 136.00 | 3,266,667 |
| 2025-03-12 | 132.50 | 136.50 | 129.50 | 133.50 | 133.50 | 3,126,130 |
| 2025-03-11 | 127.50 | 129.00 | 124.50 | 128.00 | 128.00 | 1,750,203 |
| 2025-03-10 | 132.50 | 133.50 | 129.50 | 130.00 | 130.00 | 1,349,876 |
| 2025-03-07 | 138.00 | 140.50 | 132.00 | 133.00 | 133.00 | 2,932,066 |
| 2025-03-06 | 140.00 | 141.50 | 136.00 | 138.50 | 138.50 | 2,024,360 |
| 2025-03-05 | 151.00 | 151.50 | 135.50 | 140.00 | 140.00 | 5,611,212 |
| 2025-03-04 | 147.00 | 149.00 | 146.00 | 149.00 | 149.00 | 1,188,340 |
| 2025-03-03 | 151.00 | 151.50 | 143.00 | 149.00 | 149.00 | 3,041,496 |
| 2025-02-27 | 148.50 | 152.00 | 146.00 | 150.50 | 150.50 | 2,702,158 |
| 2025-02-26 | 153.50 | 155.00 | 144.00 | 148.00 | 148.00 | 5,552,869 |
| 2025-02-25 | 149.50 | 157.50 | 149.00 | 152.00 | 152.00 | 7,906,158 |
| 2025-02-24 | 153.00 | 161.00 | 149.00 | 150.50 | 150.50 | 18,808,026 |
| 2025-02-21 | 139.00 | 152.50 | 138.00 | 152.50 | 152.50 | 7,670,165 |
| 2025-02-20 | 142.50 | 147.50 | 139.00 | 139.00 | 139.00 | 5,379,158 |
| 2025-02-19 | 137.50 | 145.50 | 136.50 | 141.00 | 141.00 | 6,226,580 |
| 2025-02-18 | 135.00 | 137.50 | 134.00 | 137.00 | 137.00 | 1,208,599 |
| 2025-02-17 | 136.50 | 138.50 | 134.50 | 136.00 | 136.00 | 1,151,551 |
| 2025-02-14 | 135.50 | 135.50 | 132.50 | 135.00 | 135.00 | 1,243,715 |
| 2025-02-13 | 137.00 | 137.00 | 132.50 | 135.00 | 135.00 | 1,231,754 |
| 2025-02-12 | 139.00 | 141.00 | 136.00 | 137.00 | 137.00 | 1,685,143 |
| 2025-02-11 | 137.00 | 141.00 | 135.50 | 140.00 | 140.00 | 2,524,631 |
| 2025-02-10 | 139.50 | 139.50 | 135.00 | 136.00 | 136.00 | 2,071,937 |
| 2025-02-07 | 141.00 | 141.00 | 137.50 | 139.50 | 139.50 | 1,980,428 |
| 2025-02-06 | 142.50 | 144.50 | 139.50 | 141.50 | 141.50 | 1,391,640 |
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.