Fusheng Precision Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	211.50	213.00	210.50	212.50	179.63	134,100
2022-02-15	211.00	214.50	208.00	210.00	177.51	438,006
2022-02-14	207.00	209.00	206.00	206.50	174.56	191,050
2022-02-11	209.00	214.50	209.00	212.50	179.63	272,055
2022-02-10	215.00	216.00	206.50	211.50	178.78	700,060
2022-02-09	206.00	214.00	205.00	214.00	180.90	557,050
2022-02-08	205.00	206.50	202.50	204.50	172.87	346,070
2022-02-07	199.00	205.00	198.00	205.00	173.29	484,700
2022-01-26	195.00	198.00	195.00	195.50	165.26	99,000
2022-01-25	197.50	197.50	194.50	194.50	164.41	123,000
2022-01-24	196.50	198.00	193.50	197.50	166.95	78,000
2022-01-21	199.50	200.50	198.00	198.00	167.37	105,000
2022-01-20	198.00	200.50	198.00	199.50	168.64	211,002
2022-01-19	196.00	197.00	196.00	197.00	166.53	111,000
2022-01-18	196.00	196.50	195.50	196.00	165.68	82,003
2022-01-17	194.50	197.00	194.50	196.00	165.68	109,000
2022-01-14	192.00	197.00	192.00	194.50	164.41	202,056
2022-01-13	193.00	193.00	191.00	191.50	161.88	108,041
2022-01-12	190.00	192.50	190.00	192.50	162.72	195,000
2022-01-11	192.00	192.00	190.00	190.00	160.61	206,173
2022-01-10	193.00	193.00	190.50	192.50	162.72	171,100
2022-01-07	195.00	196.00	193.00	193.00	163.14	108,004
2022-01-06	195.50	196.00	193.50	195.00	164.83	104,000
2022-01-05	194.50	196.00	194.50	195.00	164.83	94,000
2022-01-04	194.50	197.00	194.50	195.00	164.83	171,060
2022-01-03	196.50	196.50	194.00	194.50	164.41	118,000
2021-12-30	195.00	195.00	194.00	194.00	163.99	25,000
2021-12-29	193.00	196.50	193.00	194.50	164.41	76,021
2021-12-28	193.50	194.00	192.50	193.00	163.14	66,000
2021-12-27	193.50	194.00	193.00	193.50	163.57	53,000
2021-12-24	193.00	194.00	193.00	193.50	163.57	57,012
2021-12-23	195.00	195.00	192.00	193.50	163.57	76,127
2021-12-22	192.50	194.50	192.50	194.00	163.99	40,075
2021-12-21	191.50	193.00	191.50	192.50	162.72	59,000
2021-12-20	196.00	196.50	190.50	190.50	161.03	136,000
2021-12-17	196.00	199.00	195.50	196.00	165.68	123,000
2021-12-16	197.00	197.00	195.50	196.00	165.68	48,000
2021-12-15	195.50	196.50	195.50	196.00	165.68	61,050
2021-12-14	199.00	199.00	194.50	195.00	164.83	99,001
2021-12-13	201.00	201.00	198.00	199.00	168.22	75,003
2021-12-10	200.00	200.00	198.50	199.00	168.22	32,000
2021-12-09	199.00	200.50	199.00	200.00	169.06	87,000
2021-12-08	200.50	202.00	199.50	199.50	168.64	145,005
2021-12-07	199.00	200.00	197.00	200.00	169.06	111,052
2021-12-06	205.00	205.00	198.50	199.50	168.64	72,100
2021-12-03	203.00	207.00	202.00	202.50	171.17	185,000
2021-12-02	201.00	205.50	201.00	203.00	171.60	466,048
2021-12-01	201.50	203.00	198.50	201.00	169.91	140,055
2021-11-30	200.00	204.00	198.00	202.00	170.75	292,029
2021-11-29	195.00	198.50	193.00	198.00	167.37	233,192
2021-11-26	196.50	197.50	195.00	195.50	165.26	177,003
2021-11-25	194.00	199.00	193.50	196.50	166.10	106,000
2021-11-24	194.00	195.00	193.50	193.50	163.57	89,000
2021-11-23	194.50	195.00	191.00	193.00	163.14	118,000
2021-11-22	195.00	195.00	194.00	195.00	164.83	44,000
2021-11-19	193.50	195.00	193.50	194.50	164.41	64,002
2021-11-18	194.00	195.50	193.50	193.50	163.57	164,151
2021-11-17	193.50	194.50	193.00	194.00	163.99	53,014
2021-11-16	194.00	194.00	192.50	193.50	163.57	88,000
2021-11-15	192.00	196.00	192.00	194.00	163.99	158,000

← NewerPage 20 of 21 · 1,216 trading daysOlder →

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.