Fulgent Sun International Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	65.900	66.700	65.800	66.100	66.100	315,747
2026-10-19	67.500	67.500	65.800	66.400	66.400	414,148
2026-10-16	66.700	68.000	66.700	67.600	67.600	335,326
2026-10-15	66.500	66.700	66.100	66.500	66.500	636,236
2026-10-14	66.400	66.900	65.900	66.400	66.400	420,000
2026-10-13	65.800	66.800	65.800	66.600	66.600	708,000
2026-10-12	65.600	66.900	65.600	66.400	66.400	363,070
2026-10-08	66.000	66.000	65.400	65.900	65.900	166,000
2026-10-07	64.900	66.100	64.800	65.900	65.900	419,000
2026-10-06	64.200	64.700	64.200	64.500	64.500	146,050
2026-10-05	64.400	64.600	64.200	64.200	64.200	295,000
2026-10-02	64.500	64.900	64.100	64.400	64.400	391,000
2026-10-01	65.000	65.400	64.200	64.800	64.800	559,064
2026-09-30	64.900	64.900	64.300	64.800	64.800	485,061
2026-09-29	64.000	64.900	63.900	64.700	64.700	369,405
2026-09-24	63.600	64.000	63.500	63.700	63.700	522,053
2026-09-23	63.900	64.600	63.500	64.200	64.200	292,000
2026-09-22	64.500	64.500	63.000	63.500	63.500	441,473
2026-09-21	64.700	64.800	63.500	63.600	63.600	577,713
2026-09-18	65.500	65.600	64.900	64.900	64.900	387,415
2026-09-17	63.800	65.500	63.700	65.500	65.500	369,105
2026-09-16	64.500	64.500	63.100	63.700	63.700	360,050
2026-09-15	63.100	65.000	63.100	63.800	63.800	444,499
2026-09-14	63.800	64.300	63.100	64.000	64.000	634,334
2026-09-11	65.000	65.600	63.500	64.700	64.700	1,052,600
2026-09-10	68.100	68.200	64.400	66.000	66.000	1,952,000
2026-09-09	71.200	73.000	71.100	71.200	68.100	693,073
2026-09-08	72.300	72.300	71.200	71.200	68.100	668,387
2026-09-07	72.600	72.600	71.800	72.000	68.865	422,032
2026-09-04	72.700	72.700	71.800	72.300	69.152	399,019
2026-09-03	72.900	72.900	72.000	72.200	72.200	667,005
2026-09-02	72.100	73.000	71.600	72.100	72.100	561,300
2026-09-01	71.100	72.600	71.100	71.700	71.700	523,350
2026-08-31	70.900	72.000	70.900	71.500	71.500	170,270
2026-08-28	72.200	72.200	71.500	71.700	71.700	295,000
2026-08-27	72.500	73.000	72.100	72.100	72.100	205,150
2026-08-26	73.000	73.200	72.200	72.600	72.600	476,020
2026-08-25	72.000	73.000	71.600	73.000	73.000	407,380
2026-08-24	71.700	72.800	70.900	72.200	72.200	454,249
2026-08-21	71.200	71.800	71.100	71.500	71.500	367,200
2026-08-20	70.500	71.700	70.500	71.300	71.300	278,075
2026-08-19	70.200	70.400	69.500	70.300	70.300	250,000
2026-08-18	70.500	70.800	69.500	70.300	70.300	703,030
2026-08-17	71.400	71.400	70.600	71.100	71.100	411,163
2026-08-14	72.100	72.200	70.800	71.600	71.600	714,420
2026-08-13	73.600	73.600	71.900	72.700	72.700	716,178
2026-08-12	74.700	75.200	72.300	72.800	72.800	870,075
2026-08-11	72.300	74.900	72.300	74.900	74.900	1,896,234
2026-08-10	70.700	71.700	69.300	71.300	71.300	1,142,053
2026-08-07	70.200	70.800	69.300	70.100	70.100	1,094,020
2026-08-06	69.100	69.900	68.600	69.900	69.900	659,000
2026-08-05	70.500	70.500	69.000	69.300	69.300	1,348,005
2026-08-04	71.500	71.800	68.800	69.700	69.700	2,021,010
2026-08-03	72.100	72.300	71.500	72.000	72.000	407,050
2026-07-31	72.200	73.900	72.200	72.900	72.900	824,000
2026-07-30	72.500	72.500	71.200	71.500	71.500	252,015
2026-07-29	72.800	73.700	70.500	72.700	72.700	1,203,100
2026-07-28	73.600	74.100	72.800	72.800	72.800	340,000
2026-07-27	72.500	74.500	72.100	74.300	74.300	869,010
2026-07-24	72.000	72.600	71.200	71.900	71.900	1,384,500

Page 1 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.