Fwusow Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	20.755	20.755	20.600	20.652	18.605	461,818
2022-02-15	20.755	20.755	20.652	20.703	18.652	572,857
2022-02-14	20.652	20.703	20.549	20.652	18.605	450,287
2022-02-11	20.600	20.703	20.549	20.652	18.605	484,093
2022-02-10	20.600	20.703	20.549	20.652	18.605	372,015
2022-02-09	20.600	20.652	20.497	20.652	18.605	517,764
2022-02-08	20.497	20.703	20.446	20.497	18.466	487,479
2022-02-07	19.931	20.394	19.879	20.394	18.373	700,627
2022-01-26	19.931	19.931	19.725	19.828	17.863	254,991
2022-01-25	20.085	20.085	19.776	19.776	17.816	919,801
2022-01-24	20.291	20.291	20.034	20.137	18.141	668,096
2022-01-21	20.394	20.549	20.291	20.291	18.280	337,309
2022-01-20	20.394	20.446	20.343	20.394	18.373	178,620
2022-01-19	20.497	20.497	20.291	20.394	18.373	230,152
2022-01-18	20.394	20.497	20.343	20.343	18.327	239,290
2022-01-17	20.549	20.600	20.394	20.394	18.373	534,630
2022-01-14	20.600	20.600	20.446	20.549	18.512	249,589
2022-01-13	20.703	20.755	20.600	20.600	18.559	207,097
2022-01-12	20.652	20.703	20.497	20.703	18.652	256,172
2022-01-11	20.703	20.703	20.549	20.600	18.559	591,031
2022-01-10	20.497	20.703	20.497	20.652	18.605	451,482
2022-01-07	20.600	20.600	20.394	20.446	18.420	333,013
2022-01-06	20.446	20.600	20.446	20.549	18.512	324,816
2022-01-05	20.497	20.549	20.394	20.497	18.466	323,384
2022-01-04	20.600	20.600	20.446	20.549	18.512	277,124
2022-01-03	20.909	20.909	20.549	20.600	18.559	582,397
2021-12-30	20.909	20.961	20.703	20.909	18.837	514,112
2021-12-29	20.600	20.961	20.600	20.909	18.837	1,123,270
2021-12-28	20.549	20.549	20.394	20.549	18.512	604,865
2021-12-27	20.343	20.497	20.343	20.446	18.420	503,707
2021-12-24	20.343	20.497	20.291	20.343	18.327	472,672
2021-12-23	20.549	20.549	20.291	20.343	18.327	512,610
2021-12-22	20.291	20.497	20.291	20.446	18.420	675,957
2021-12-21	20.291	20.291	20.085	20.240	18.234	704,292
2021-12-20	20.497	20.497	20.188	20.240	18.234	967,705
2021-12-17	20.600	20.600	20.394	20.497	18.466	789,516
2021-12-16	20.497	20.652	20.394	20.497	18.466	465,253
2021-12-15	20.600	20.703	20.394	20.446	18.420	688,356
2021-12-14	20.806	20.858	20.549	20.549	18.512	942,740
2021-12-13	20.806	21.012	20.755	20.806	18.744	436,961
2021-12-10	20.806	21.012	20.806	20.806	18.744	616,558
2021-12-09	20.858	20.858	20.652	20.652	18.605	431,916
2021-12-08	20.755	20.806	20.600	20.652	18.605	495,774
2021-12-07	20.858	20.909	20.600	20.652	18.605	849,573
2021-12-06	20.755	20.909	20.600	20.806	18.744	551,037
2021-12-03	20.961	21.012	20.806	20.806	18.744	591,391
2021-12-02	21.064	21.167	20.909	20.961	18.884	243,807
2021-12-01	20.909	21.167	20.909	21.115	19.023	193,471
2021-11-30	21.115	21.270	21.064	21.115	19.023	219,202
2021-11-29	21.167	21.218	20.703	21.115	19.023	784,053
2021-11-26	21.476	21.527	21.218	21.321	19.208	291,123
2021-11-25	21.476	21.579	21.321	21.476	19.348	360,635
2021-11-24	21.321	21.424	21.218	21.424	19.301	165,572
2021-11-23	21.373	21.373	21.218	21.373	19.255	521,009
2021-11-22	21.579	21.579	21.321	21.373	19.255	398,636
2021-11-19	21.579	21.630	21.373	21.579	19.440	650,178
2021-11-18	21.424	21.682	21.373	21.527	19.394	641,274
2021-11-17	21.218	21.321	21.115	21.321	19.208	817,942
2021-11-16	21.115	21.527	21.115	21.218	19.116	391,066
2021-11-15	21.115	21.270	21.012	21.218	19.116	601,571

← NewerPage 20 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.