Fusheng Precision Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 205.00 | 206.00 | 202.50 | 206.00 | 174.13 | 182,030 |
| 2022-05-16 | 212.00 | 212.00 | 205.00 | 205.00 | 173.29 | 138,080 |
| 2022-05-13 | 207.00 | 212.00 | 207.00 | 211.00 | 178.36 | 173,000 |
| 2022-05-12 | 207.50 | 211.00 | 205.00 | 206.50 | 174.56 | 157,050 |
| 2022-05-11 | 213.00 | 213.00 | 206.50 | 207.50 | 175.40 | 259,000 |
| 2022-05-10 | 212.00 | 213.50 | 210.00 | 213.50 | 180.47 | 128,282 |
| 2022-05-09 | 220.00 | 220.00 | 211.50 | 212.50 | 179.63 | 372,000 |
| 2022-05-06 | 218.50 | 221.50 | 217.50 | 221.00 | 186.81 | 212,000 |
| 2022-05-05 | 219.50 | 225.00 | 218.50 | 223.50 | 188.93 | 354,180 |
| 2022-05-04 | 218.00 | 221.50 | 217.50 | 218.50 | 184.70 | 221,000 |
| 2022-05-03 | 219.00 | 219.00 | 217.00 | 218.50 | 184.70 | 83,025 |
| 2022-04-29 | 214.00 | 220.00 | 214.00 | 219.00 | 185.12 | 339,230 |
| 2022-04-28 | 215.00 | 216.50 | 211.00 | 211.50 | 178.78 | 111,046 |
| 2022-04-27 | 210.00 | 213.50 | 206.00 | 213.00 | 180.05 | 220,011 |
| 2022-04-26 | 212.00 | 216.50 | 212.00 | 213.00 | 180.05 | 269,000 |
| 2022-04-25 | 219.00 | 219.00 | 210.00 | 212.00 | 179.21 | 255,000 |
| 2022-04-22 | 216.50 | 222.50 | 216.50 | 219.00 | 185.12 | 429,050 |
| 2022-04-21 | 220.00 | 224.50 | 217.50 | 219.50 | 185.54 | 493,050 |
| 2022-04-20 | 219.50 | 220.50 | 215.00 | 219.00 | 185.12 | 407,109 |
| 2022-04-19 | 213.50 | 218.50 | 212.50 | 218.50 | 184.70 | 353,002 |
| 2022-04-18 | 213.50 | 218.00 | 211.50 | 213.00 | 180.05 | 185,100 |
| 2022-04-15 | 213.50 | 216.00 | 212.50 | 213.50 | 180.47 | 210,010 |
| 2022-04-14 | 209.50 | 219.50 | 209.00 | 213.00 | 180.05 | 847,050 |
| 2022-04-13 | 208.00 | 208.00 | 205.50 | 207.00 | 174.98 | 175,000 |
| 2022-04-12 | 199.50 | 208.00 | 199.50 | 207.50 | 175.40 | 550,050 |
| 2022-04-11 | 204.00 | 204.00 | 200.00 | 200.50 | 169.48 | 211,000 |
| 2022-04-08 | 206.00 | 206.00 | 202.00 | 203.50 | 172.02 | 154,600 |
| 2022-04-07 | 202.50 | 206.50 | 202.00 | 203.00 | 171.60 | 208,080 |
| 2022-04-06 | 202.00 | 203.00 | 200.00 | 202.50 | 171.17 | 159,000 |
| 2022-04-01 | 203.00 | 204.00 | 201.50 | 202.00 | 170.75 | 187,026 |
| 2022-03-31 | 204.50 | 204.50 | 203.00 | 203.00 | 171.60 | 110,000 |
| 2022-03-30 | 201.00 | 208.00 | 201.00 | 207.00 | 174.98 | 360,030 |
| 2022-03-29 | 200.50 | 202.00 | 199.50 | 200.00 | 169.06 | 194,000 |
| 2022-03-28 | 202.00 | 203.50 | 199.00 | 200.00 | 169.06 | 118,025 |
| 2022-03-25 | 206.50 | 206.50 | 202.00 | 202.00 | 170.75 | 204,003 |
| 2022-03-24 | 208.00 | 208.00 | 204.50 | 207.50 | 175.40 | 133,125 |
| 2022-03-23 | 209.50 | 209.50 | 206.50 | 208.50 | 176.25 | 85,001 |
| 2022-03-22 | 203.50 | 209.00 | 203.50 | 208.00 | 175.82 | 238,018 |
| 2022-03-21 | 204.00 | 204.50 | 202.00 | 203.50 | 172.02 | 91,010 |
| 2022-03-18 | 202.00 | 202.00 | 200.50 | 202.00 | 170.75 | 40,000 |
| 2022-03-17 | 196.50 | 203.50 | 196.50 | 203.00 | 171.60 | 187,025 |
| 2022-03-16 | 193.50 | 194.50 | 192.00 | 194.50 | 164.41 | 53,100 |
| 2022-03-15 | 193.50 | 193.50 | 192.00 | 192.00 | 162.30 | 53,000 |
| 2022-03-14 | 192.50 | 193.50 | 192.00 | 193.50 | 163.57 | 174,000 |
| 2022-03-11 | 193.50 | 193.50 | 191.00 | 192.00 | 162.30 | 73,000 |
| 2022-03-10 | 193.00 | 193.50 | 192.00 | 193.50 | 163.57 | 102,000 |
| 2022-03-09 | 190.00 | 192.00 | 189.50 | 190.00 | 160.61 | 83,000 |
| 2022-03-08 | 194.00 | 194.00 | 188.50 | 189.50 | 160.19 | 175,006 |
| 2022-03-07 | 197.00 | 198.00 | 191.00 | 192.50 | 162.72 | 284,019 |
| 2022-03-04 | 197.50 | 198.00 | 195.50 | 197.00 | 166.53 | 142,000 |
| 2022-03-03 | 199.00 | 199.00 | 196.50 | 197.50 | 166.95 | 57,000 |
| 2022-03-02 | 196.50 | 196.50 | 194.50 | 196.50 | 166.10 | 93,024 |
| 2022-03-01 | 197.50 | 198.00 | 196.00 | 196.50 | 166.10 | 79,005 |
| 2022-02-25 | 199.00 | 199.00 | 196.00 | 196.00 | 165.68 | 66,001 |
| 2022-02-24 | 200.00 | 200.00 | 194.00 | 195.00 | 164.83 | 222,000 |
| 2022-02-23 | 202.50 | 202.50 | 198.00 | 199.50 | 168.64 | 199,000 |
| 2022-02-22 | 207.50 | 207.50 | 200.00 | 200.00 | 169.06 | 265,001 |
| 2022-02-21 | 206.00 | 207.50 | 204.50 | 207.50 | 175.40 | 79,000 |
| 2022-02-18 | 206.50 | 206.50 | 205.00 | 206.50 | 174.56 | 85,000 |
| 2022-02-17 | 212.50 | 212.50 | 205.50 | 206.50 | 174.56 | 364,018 |
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.