Fulgent Sun International Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 142.00 | 142.50 | 138.00 | 142.00 | 142.00 | 1,752,895 |
| 2025-02-04 | 143.00 | 145.00 | 141.00 | 141.50 | 141.50 | 1,728,326 |
| 2025-02-03 | 138.00 | 146.50 | 137.50 | 144.50 | 144.50 | 4,934,626 |
| 2025-01-22 | 135.50 | 141.00 | 133.50 | 140.50 | 140.50 | 4,591,502 |
| 2025-01-21 | 129.00 | 135.00 | 129.00 | 134.50 | 134.50 | 4,190,182 |
| 2025-01-20 | 129.50 | 131.50 | 127.00 | 130.00 | 130.00 | 4,874,298 |
| 2025-01-17 | 121.00 | 130.50 | 121.00 | 130.00 | 130.00 | 7,590,293 |
| 2025-01-16 | 118.50 | 120.00 | 117.50 | 119.00 | 119.00 | 497,771 |
| 2025-01-15 | 119.00 | 121.00 | 117.00 | 117.50 | 117.50 | 1,893,217 |
| 2025-01-14 | 117.00 | 119.00 | 115.50 | 118.00 | 118.00 | 1,651,187 |
| 2025-01-13 | 118.00 | 121.50 | 115.50 | 117.00 | 117.00 | 2,713,314 |
| 2025-01-10 | 109.00 | 113.00 | 108.00 | 111.50 | 111.50 | 1,581,804 |
| 2025-01-09 | 118.50 | 119.00 | 111.00 | 112.50 | 112.50 | 1,869,824 |
| 2025-01-08 | 116.00 | 120.00 | 116.00 | 119.50 | 119.50 | 607,338 |
| 2025-01-07 | 120.00 | 121.00 | 115.00 | 116.50 | 116.50 | 1,034,894 |
| 2025-01-06 | 117.00 | 124.00 | 116.00 | 120.00 | 120.00 | 1,311,415 |
| 2025-01-03 | 119.00 | 119.50 | 116.00 | 116.50 | 116.50 | 809,962 |
| 2025-01-02 | 118.00 | 120.50 | 118.00 | 119.50 | 119.50 | 399,529 |
| 2024-12-31 | 119.50 | 121.00 | 117.50 | 118.50 | 118.50 | 485,796 |
| 2024-12-30 | 120.50 | 123.00 | 118.50 | 119.50 | 119.50 | 1,303,870 |
| 2024-12-27 | 118.50 | 120.50 | 117.00 | 118.50 | 118.50 | 750,589 |
| 2024-12-26 | 120.00 | 121.00 | 118.00 | 118.50 | 118.50 | 763,299 |
| 2024-12-25 | 120.00 | 122.50 | 118.50 | 119.50 | 119.50 | 1,679,343 |
| 2024-12-24 | 122.00 | 125.00 | 118.00 | 118.50 | 118.50 | 1,721,810 |
| 2024-12-23 | 120.50 | 124.00 | 119.50 | 122.00 | 122.00 | 2,453,874 |
| 2024-12-20 | 118.00 | 124.00 | 117.50 | 119.50 | 119.50 | 2,593,907 |
| 2024-12-19 | 119.00 | 120.00 | 116.50 | 116.50 | 116.50 | 1,590,644 |
| 2024-12-18 | 118.50 | 121.50 | 116.00 | 121.00 | 121.00 | 1,650,003 |
| 2024-12-17 | 117.00 | 120.00 | 115.00 | 118.50 | 118.50 | 2,157,547 |
| 2024-12-16 | 125.00 | 125.00 | 113.00 | 114.50 | 114.50 | 4,272,135 |
| 2024-12-13 | 121.00 | 125.00 | 117.50 | 122.50 | 122.50 | 11,265,719 |
| 2024-12-12 | 107.50 | 117.50 | 107.50 | 117.50 | 117.50 | 4,450,562 |
| 2024-12-11 | 108.50 | 109.50 | 107.00 | 107.00 | 107.00 | 832,995 |
| 2024-12-10 | 109.50 | 109.50 | 107.00 | 108.00 | 108.00 | 354,792 |
| 2024-12-09 | 106.50 | 111.00 | 106.50 | 108.50 | 108.50 | 1,115,758 |
| 2024-12-06 | 102.50 | 107.50 | 102.50 | 106.00 | 106.00 | 1,127,535 |
| 2024-12-05 | 103.50 | 104.00 | 101.00 | 102.00 | 102.00 | 1,370,677 |
| 2024-12-04 | 106.00 | 106.00 | 101.00 | 103.50 | 103.50 | 1,801,829 |
| 2024-12-03 | 109.00 | 109.50 | 105.50 | 106.00 | 106.00 | 870,407 |
| 2024-12-02 | 112.00 | 112.00 | 107.50 | 108.50 | 108.50 | 756,962 |
| 2024-11-29 | 111.50 | 112.00 | 110.50 | 112.00 | 112.00 | 441,051 |
| 2024-11-28 | 112.00 | 112.50 | 110.50 | 112.00 | 112.00 | 830,312 |
| 2024-11-27 | 112.50 | 112.50 | 111.00 | 112.00 | 112.00 | 703,371 |
| 2024-11-26 | 114.00 | 114.00 | 112.00 | 112.50 | 112.50 | 372,584 |
| 2024-11-25 | 114.50 | 115.00 | 112.00 | 114.00 | 114.00 | 569,442 |
| 2024-11-22 | 115.00 | 115.50 | 112.50 | 113.00 | 113.00 | 272,920 |
| 2024-11-21 | 114.50 | 115.00 | 113.00 | 114.50 | 114.50 | 122,451 |
| 2024-11-20 | 114.00 | 115.00 | 113.00 | 113.00 | 113.00 | 130,304 |
| 2024-11-19 | 113.50 | 115.00 | 112.50 | 114.50 | 114.50 | 218,915 |
| 2024-11-18 | 112.00 | 113.50 | 112.00 | 112.50 | 112.50 | 200,798 |
| 2024-11-15 | 111.00 | 112.00 | 109.50 | 110.00 | 110.00 | 294,914 |
| 2024-11-14 | 114.00 | 114.50 | 111.00 | 111.00 | 111.00 | 376,666 |
| 2024-11-13 | 114.00 | 115.00 | 113.00 | 113.50 | 113.50 | 217,369 |
| 2024-11-12 | 119.00 | 119.00 | 113.50 | 114.00 | 114.00 | 596,331 |
| 2024-11-11 | 118.00 | 119.50 | 116.50 | 119.00 | 119.00 | 663,410 |
| 2024-11-08 | 116.00 | 122.00 | 115.00 | 120.00 | 120.00 | 1,565,781 |
| 2024-11-07 | 115.00 | 118.00 | 115.00 | 115.50 | 115.50 | 514,841 |
| 2024-11-06 | 114.00 | 115.50 | 113.50 | 114.50 | 114.50 | 305,127 |
| 2024-11-05 | 109.00 | 116.00 | 109.00 | 114.00 | 114.00 | 852,226 |
| 2024-11-04 | 108.00 | 113.50 | 108.00 | 113.00 | 113.00 | 595,416 |
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.