Fusheng Precision Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 187.50 | 192.50 | 187.50 | 191.50 | 172.61 | 555,302 |
| 2022-08-09 | 185.00 | 189.00 | 185.00 | 188.00 | 169.45 | 415,000 |
| 2022-08-08 | 189.00 | 190.00 | 184.00 | 185.00 | 166.75 | 871,030 |
| 2022-08-05 | 184.50 | 189.00 | 184.00 | 188.50 | 169.90 | 466,000 |
| 2022-08-04 | 188.50 | 188.50 | 180.00 | 183.00 | 164.95 | 507,030 |
| 2022-08-03 | 183.00 | 189.50 | 183.00 | 189.50 | 170.81 | 522,097 |
| 2022-08-02 | 184.50 | 185.50 | 182.50 | 184.00 | 165.85 | 392,000 |
| 2022-08-01 | 185.00 | 186.00 | 184.00 | 184.50 | 166.30 | 415,010 |
| 2022-07-29 | 184.00 | 185.00 | 183.50 | 184.00 | 165.85 | 304,010 |
| 2022-07-28 | 185.00 | 185.00 | 183.50 | 184.00 | 165.85 | 135,116 |
| 2022-07-27 | 184.00 | 185.50 | 183.00 | 184.50 | 166.30 | 366,010 |
| 2022-07-26 | 187.00 | 187.00 | 183.00 | 183.50 | 165.40 | 313,020 |
| 2022-07-25 | 188.50 | 188.50 | 186.50 | 186.50 | 168.10 | 115,020 |
| 2022-07-22 | 190.50 | 190.50 | 186.50 | 188.50 | 169.90 | 241,100 |
| 2022-07-21 | 183.00 | 188.50 | 182.00 | 188.50 | 169.90 | 443,235 |
| 2022-07-20 | 181.00 | 184.00 | 180.50 | 180.50 | 162.69 | 1,108,250 |
| 2022-07-19 | 196.00 | 196.00 | 193.00 | 193.00 | 163.14 | 614,320 |
| 2022-07-18 | 197.00 | 197.00 | 194.00 | 195.50 | 165.26 | 309,235 |
| 2022-07-15 | 198.50 | 198.50 | 195.00 | 196.00 | 165.68 | 233,000 |
| 2022-07-14 | 194.50 | 199.00 | 193.00 | 198.50 | 167.79 | 232,120 |
| 2022-07-13 | 197.00 | 197.50 | 193.00 | 195.00 | 164.83 | 192,000 |
| 2022-07-12 | 194.50 | 194.50 | 191.00 | 192.00 | 162.30 | 90,020 |
| 2022-07-11 | 197.00 | 198.00 | 194.50 | 195.00 | 164.83 | 154,030 |
| 2022-07-08 | 197.00 | 198.00 | 195.00 | 196.00 | 165.68 | 288,030 |
| 2022-07-07 | 195.00 | 197.50 | 193.50 | 196.50 | 166.10 | 100,000 |
| 2022-07-06 | 191.50 | 195.00 | 191.00 | 193.00 | 163.14 | 226,000 |
| 2022-07-05 | 191.00 | 193.00 | 191.00 | 191.50 | 161.88 | 201,075 |
| 2022-07-04 | 187.00 | 191.00 | 187.00 | 189.00 | 159.76 | 108,000 |
| 2022-07-01 | 191.00 | 192.00 | 187.00 | 187.00 | 158.07 | 409,004 |
| 2022-06-30 | 197.50 | 197.50 | 190.50 | 191.00 | 161.45 | 679,055 |
| 2022-06-29 | 200.00 | 200.00 | 198.00 | 198.50 | 167.79 | 108,000 |
| 2022-06-28 | 198.50 | 203.00 | 198.00 | 202.50 | 171.17 | 84,003 |
| 2022-06-27 | 197.50 | 201.50 | 197.50 | 198.50 | 167.79 | 148,000 |
| 2022-06-24 | 196.00 | 199.50 | 196.00 | 197.50 | 166.95 | 116,000 |
| 2022-06-23 | 194.00 | 196.00 | 193.00 | 195.50 | 165.26 | 107,001 |
| 2022-06-22 | 197.00 | 197.50 | 192.00 | 192.00 | 162.30 | 156,085 |
| 2022-06-21 | 192.50 | 196.50 | 192.50 | 196.50 | 166.10 | 192,000 |
| 2022-06-20 | 198.00 | 199.00 | 191.00 | 192.00 | 162.30 | 252,000 |
| 2022-06-17 | 198.00 | 201.00 | 196.50 | 197.50 | 166.95 | 198,000 |
| 2022-06-16 | 204.00 | 205.00 | 200.00 | 200.00 | 169.06 | 62,000 |
| 2022-06-15 | 202.00 | 205.00 | 202.00 | 203.00 | 171.60 | 71,273 |
| 2022-06-14 | 200.00 | 203.00 | 199.50 | 202.00 | 170.75 | 70,000 |
| 2022-06-13 | 200.50 | 202.50 | 199.50 | 200.00 | 169.06 | 90,195 |
| 2022-06-10 | 204.00 | 205.50 | 203.00 | 205.00 | 173.29 | 121,000 |
| 2022-06-09 | 205.50 | 206.50 | 205.50 | 205.50 | 173.71 | 88,210 |
| 2022-06-08 | 206.00 | 209.00 | 206.00 | 207.00 | 174.98 | 107,501 |
| 2022-06-07 | 206.00 | 207.00 | 204.50 | 206.50 | 174.56 | 41,500 |
| 2022-06-06 | 207.00 | 207.00 | 205.00 | 206.50 | 174.56 | 52,881 |
| 2022-06-02 | 205.00 | 206.00 | 203.50 | 206.00 | 174.13 | 153,000 |
| 2022-06-01 | 206.00 | 206.00 | 202.50 | 204.50 | 172.87 | 110,030 |
| 2022-05-31 | 206.00 | 206.00 | 204.50 | 205.00 | 173.29 | 95,010 |
| 2022-05-30 | 200.00 | 204.50 | 199.50 | 204.50 | 172.87 | 157,034 |
| 2022-05-27 | 199.00 | 200.50 | 197.50 | 198.00 | 167.37 | 252,050 |
| 2022-05-26 | 202.00 | 202.00 | 198.00 | 198.00 | 167.37 | 119,030 |
| 2022-05-25 | 200.00 | 202.00 | 198.50 | 201.50 | 170.33 | 167,000 |
| 2022-05-24 | 202.00 | 203.50 | 197.00 | 197.00 | 166.53 | 215,100 |
| 2022-05-23 | 203.50 | 203.50 | 201.00 | 201.50 | 170.33 | 178,005 |
| 2022-05-20 | 205.00 | 205.50 | 202.50 | 203.50 | 172.02 | 129,030 |
| 2022-05-19 | 205.50 | 205.50 | 202.50 | 204.00 | 172.44 | 212,035 |
| 2022-05-18 | 206.00 | 212.50 | 205.00 | 209.00 | 176.67 | 387,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-21 | 21.9991 TWD |
| 2022-07-20 | 12.0000 TWD |
| 2021-08-12 | 6.6000 TWD |
| 2020-07-30 | 8.0000 TWD |
| 2019-07-15 | 11.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.