Fwusow Industry Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-12	21.218	21.270	20.909	21.115	19.023	992,481
2021-11-11	21.270	21.373	21.115	21.167	19.069	807,204
2021-11-10	21.476	21.579	21.321	21.373	19.255	566,798
2021-11-09	21.630	21.630	21.373	21.476	19.348	515,348
2021-11-08	22.042	22.094	21.630	21.630	19.487	900,427
2021-11-05	22.454	22.454	21.991	22.094	19.904	604,588
2021-11-04	22.145	22.454	22.094	22.403	20.183	781,042
2021-11-03	21.682	21.991	21.682	21.991	19.812	489,348
2021-11-02	21.733	21.785	21.527	21.630	19.487	565,404
2021-11-01	21.991	21.991	21.579	21.733	19.580	483,111
2021-10-29	22.248	22.248	21.630	21.733	19.580	1,069,713
2021-10-28	22.351	22.351	22.094	22.248	20.043	451,668
2021-10-27	22.145	22.351	22.094	22.351	20.136	765,445
2021-10-26	22.660	22.712	22.145	22.248	20.043	1,029,438
2021-10-25	23.072	23.072	22.403	22.454	20.229	3,209,326
2021-10-22	23.433	23.433	22.969	23.227	20.925	1,271,886
2021-10-21	23.124	23.433	22.866	23.433	21.111	2,988,895
2021-10-20	23.381	23.587	22.763	22.763	20.507	2,460,781
2021-10-19	23.330	23.381	22.815	23.227	20.925	2,148,596
2021-10-18	22.042	23.433	21.991	23.330	21.018	4,760,551
2021-10-15	21.836	21.991	21.630	21.836	19.672	644,219
2021-10-14	22.145	22.248	21.682	21.785	19.626	862,834

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

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