Fulgent Sun International Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 108.00 | 113.50 | 108.00 | 113.00 | 113.00 | 595,416 |
| 2024-11-01 | 107.00 | 109.00 | 106.00 | 108.50 | 108.50 | 399,277 |
| 2024-10-30 | 107.50 | 109.00 | 107.00 | 107.00 | 107.00 | 276,202 |
| 2024-10-29 | 109.00 | 109.50 | 107.00 | 107.50 | 107.50 | 348,849 |
| 2024-10-28 | 111.00 | 111.00 | 109.00 | 109.00 | 109.00 | 305,287 |
| 2024-10-25 | 110.00 | 111.00 | 110.00 | 111.00 | 111.00 | 181,584 |
| 2024-10-24 | 110.00 | 111.00 | 109.00 | 110.50 | 110.50 | 318,930 |
| 2024-10-23 | 111.00 | 111.50 | 109.50 | 110.50 | 110.50 | 707,248 |
| 2024-10-22 | 114.50 | 114.50 | 110.00 | 112.00 | 112.00 | 1,520,164 |
| 2024-10-21 | 117.00 | 117.50 | 115.00 | 115.50 | 115.50 | 350,188 |
| 2024-10-18 | 118.50 | 118.50 | 114.50 | 116.00 | 116.00 | 478,341 |
| 2024-10-17 | 120.00 | 122.00 | 118.00 | 118.50 | 118.50 | 767,414 |
| 2024-10-16 | 114.50 | 122.50 | 114.50 | 122.50 | 122.50 | 1,533,683 |
| 2024-10-15 | 116.50 | 117.50 | 115.00 | 115.50 | 115.50 | 421,403 |
| 2024-10-14 | 117.00 | 117.50 | 115.50 | 116.50 | 116.50 | 677,481 |
| 2024-10-11 | 118.50 | 119.00 | 116.50 | 117.00 | 117.00 | 273,283 |
| 2024-10-09 | 121.00 | 121.50 | 118.00 | 118.50 | 118.50 | 782,772 |
| 2024-10-08 | 125.00 | 125.50 | 121.00 | 122.00 | 122.00 | 587,508 |
| 2024-10-07 | 123.50 | 127.50 | 123.00 | 125.00 | 125.00 | 1,017,636 |
| 2024-10-04 | 122.00 | 124.00 | 120.50 | 122.00 | 122.00 | 1,199,087 |
| 2024-10-01 | 124.00 | 124.00 | 120.00 | 121.00 | 121.00 | 439,759 |
| 2024-09-30 | 122.50 | 124.00 | 122.00 | 124.00 | 124.00 | 572,333 |
| 2024-09-27 | 122.50 | 124.00 | 121.50 | 122.50 | 122.50 | 475,279 |
| 2024-09-26 | 123.00 | 124.00 | 122.50 | 122.50 | 122.50 | 390,546 |
| 2024-09-25 | 123.00 | 123.00 | 121.50 | 122.50 | 122.50 | 346,928 |
| 2024-09-24 | 122.50 | 123.00 | 121.00 | 122.00 | 122.00 | 363,547 |
| 2024-09-23 | 122.00 | 123.50 | 121.00 | 122.00 | 122.00 | 499,578 |
| 2024-09-20 | 119.00 | 120.50 | 118.00 | 120.50 | 120.50 | 511,246 |
| 2024-09-19 | 117.00 | 119.00 | 117.00 | 118.00 | 118.00 | 332,836 |
| 2024-09-18 | 117.00 | 118.00 | 115.50 | 116.50 | 116.50 | 299,300 |
| 2024-09-16 | 114.00 | 117.00 | 114.00 | 116.50 | 116.50 | 192,515 |
| 2024-09-13 | 115.50 | 115.50 | 114.00 | 114.00 | 114.00 | 148,902 |
| 2024-09-12 | 116.00 | 117.50 | 115.50 | 117.00 | 117.00 | 247,566 |
| 2024-09-11 | 115.50 | 116.50 | 115.50 | 116.00 | 116.00 | 277,284 |
| 2024-09-10 | 116.50 | 117.50 | 115.50 | 115.50 | 115.50 | 425,060 |
| 2024-09-09 | 117.00 | 118.00 | 116.50 | 118.00 | 118.00 | 209,005 |
| 2024-09-06 | 118.00 | 118.50 | 116.50 | 117.50 | 117.50 | 192,297 |
| 2024-09-05 | 118.00 | 120.50 | 117.00 | 117.00 | 117.00 | 317,509 |
| 2024-09-04 | 117.50 | 119.00 | 115.00 | 117.00 | 117.00 | 426,903 |
| 2024-09-03 | 120.00 | 121.00 | 119.00 | 120.50 | 120.50 | 194,921 |
| 2024-09-02 | 121.00 | 121.00 | 119.00 | 119.50 | 119.50 | 155,505 |
| 2024-08-30 | 120.00 | 121.00 | 119.00 | 121.00 | 121.00 | 338,872 |
| 2024-08-29 | 119.50 | 120.00 | 118.50 | 119.00 | 119.00 | 115,178 |
| 2024-08-28 | 121.00 | 121.00 | 119.50 | 120.00 | 120.00 | 151,365 |
| 2024-08-27 | 117.50 | 121.00 | 117.50 | 121.00 | 121.00 | 442,029 |
| 2024-08-26 | 117.50 | 119.50 | 117.50 | 118.00 | 118.00 | 366,250 |
| 2024-08-23 | 118.00 | 118.00 | 116.00 | 116.50 | 116.50 | 246,830 |
| 2024-08-22 | 118.00 | 118.00 | 117.00 | 118.00 | 118.00 | 116,790 |
| 2024-08-21 | 117.50 | 118.00 | 116.50 | 117.50 | 117.50 | 178,224 |
| 2024-08-20 | 117.00 | 117.50 | 116.00 | 117.00 | 117.00 | 349,868 |
| 2024-08-19 | 120.00 | 120.00 | 118.00 | 118.00 | 118.00 | 236,506 |
| 2024-08-16 | 118.00 | 120.00 | 118.00 | 119.00 | 119.00 | 435,537 |
| 2024-08-15 | 116.50 | 118.50 | 115.50 | 118.00 | 118.00 | 414,840 |
| 2024-08-14 | 117.00 | 117.00 | 114.50 | 116.50 | 116.50 | 288,924 |
| 2024-08-13 | 116.00 | 117.00 | 115.00 | 117.00 | 117.00 | 63,889 |
| 2024-08-12 | 116.00 | 116.50 | 115.00 | 116.00 | 116.00 | 145,645 |
| 2024-08-09 | 114.00 | 116.00 | 113.50 | 115.00 | 115.00 | 420,650 |
| 2024-08-08 | 114.50 | 115.00 | 112.00 | 113.00 | 113.00 | 617,945 |
| 2024-08-07 | 110.50 | 115.50 | 110.50 | 114.50 | 114.50 | 800,727 |
| 2024-08-06 | 113.00 | 113.00 | 105.50 | 110.00 | 110.00 | 691,346 |
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.