Fwusow Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	23.175	23.381	22.712	22.866	20.600	3,502,298
2022-05-16	23.639	24.051	22.866	22.866	20.600	6,094,649
2022-05-13	23.227	23.536	22.660	22.763	20.507	7,102,083
2022-05-12	23.639	23.896	22.660	22.763	20.507	6,244,244
2022-05-11	24.154	24.514	23.587	23.845	21.482	6,573,998
2022-05-10	24.926	25.029	24.102	24.566	22.131	7,260,682
2022-05-09	25.905	26.420	24.823	25.132	22.642	12,886,651
2022-05-06	24.978	27.089	24.926	25.905	23.338	14,647,512
2022-05-05	25.647	26.111	24.772	25.287	22.781	7,084,299
2022-05-04	26.368	26.368	25.338	25.390	22.874	8,640,453
2022-05-03	27.089	27.759	26.317	26.626	23.987	8,694,426
2022-04-29	28.325	28.686	27.089	27.347	24.637	51,019,231
2022-04-28	25.905	27.810	25.750	27.810	25.054	20,215,025
2022-04-27	24.514	26.471	24.411	25.287	22.781	17,692,303
2022-04-26	27.759	27.759	25.029	25.184	22.688	14,667,354
2022-04-25	28.892	28.892	26.780	26.935	24.266	12,027,602
2022-04-22	28.840	29.355	27.810	28.583	25.750	22,944,281
2022-04-21	29.355	29.767	28.068	28.480	25.658	55,719,168
2022-04-20	27.501	29.046	26.986	29.046	26.168	59,527,224
2022-04-19	26.420	26.471	25.235	26.420	23.802	20,400,548
2022-04-18	26.780	27.965	25.853	25.956	23.384	47,848,518
2022-04-15	23.690	25.596	23.381	25.596	23.059	23,216,349
2022-04-14	22.660	24.154	22.197	23.278	20.971	14,246,282
2022-04-13	23.536	23.536	22.351	22.351	20.136	6,645,038
2022-04-12	23.278	24.205	22.454	23.072	20.786	21,921,650
2022-04-11	21.012	22.197	20.600	22.197	19.997	12,453,485
2022-04-08	20.291	20.291	20.188	20.188	18.188	712,424
2022-04-07	20.549	20.549	20.188	20.343	18.327	729,575
2022-04-06	20.497	20.600	20.446	20.549	18.512	458,990
2022-04-01	20.497	20.600	20.446	20.497	18.466	463,832
2022-03-31	20.806	20.806	20.497	20.549	18.512	595,246
2022-03-30	21.012	21.012	20.600	20.652	18.605	643,896
2022-03-29	20.858	21.115	20.703	20.755	18.698	1,557,084
2022-03-28	20.549	20.806	20.446	20.755	18.698	943,920
2022-03-25	20.652	20.652	20.446	20.497	18.466	825,935
2022-03-24	20.806	20.806	20.549	20.600	18.559	684,060
2022-03-23	20.961	20.961	20.703	20.703	18.652	484,698
2022-03-22	20.652	20.858	20.652	20.806	18.744	1,038,309
2022-03-21	20.600	20.755	20.549	20.600	18.559	452,875
2022-03-18	20.703	20.703	20.549	20.600	18.559	326,196
2022-03-17	20.703	20.755	20.446	20.549	18.512	416,513
2022-03-16	20.600	20.652	20.291	20.497	18.466	932,178
2022-03-15	20.703	20.703	20.446	20.549	18.512	535,192
2022-03-14	20.703	20.858	20.549	20.703	18.652	846,488
2022-03-11	20.961	20.961	20.703	20.703	18.652	724,293
2022-03-10	21.115	21.218	20.909	20.961	18.884	661,716
2022-03-09	20.858	21.012	20.806	21.012	18.930	593,584
2022-03-08	21.115	21.476	20.858	20.858	18.791	1,534,254
2022-03-07	21.579	21.579	20.909	21.064	18.976	966,904
2022-03-04	21.321	21.321	21.115	21.167	19.069	948,708
2022-03-03	22.042	22.042	20.961	21.167	19.069	3,375,631
2022-03-02	21.373	22.454	21.373	21.939	19.765	4,128,752
2022-03-01	21.579	21.939	21.424	21.424	19.301	1,463,699
2022-02-25	22.042	22.248	21.064	21.373	19.255	3,750,845
2022-02-24	21.012	21.373	20.909	21.218	19.116	1,987,901
2022-02-23	21.218	21.218	20.961	20.961	18.884	663,655
2022-02-22	21.321	21.373	20.806	21.115	19.023	1,387,458
2022-02-21	21.064	21.424	20.909	21.424	19.301	1,360,012
2022-02-18	20.909	21.115	20.806	21.012	18.930	1,033,866
2022-02-17	20.703	21.115	20.703	20.909	18.837	1,115,996

← NewerPage 19 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-11	0.5150 TWD
2022-07-06	1.1000 TWD
2021-08-16	1.0000 TWD
2020-07-08	0.4005 TWD
2019-07-18	0.1000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.