Fusheng Precision Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 265.50 | 267.50 | 265.00 | 265.50 | 265.50 | 131,392 |
| 2026-10-21 | 265.50 | 265.50 | 263.50 | 264.50 | 264.50 | 103,443 |
| 2026-10-20 | 264.00 | 265.50 | 263.50 | 264.50 | 264.50 | 178,919 |
| 2026-10-19 | 271.00 | 271.00 | 265.00 | 265.00 | 265.00 | 344,523 |
| 2026-10-16 | 274.00 | 275.00 | 269.00 | 270.50 | 270.50 | 191,931 |
| 2026-10-15 | 269.00 | 277.50 | 268.00 | 274.00 | 274.00 | 488,100 |
| 2026-10-14 | 266.50 | 270.00 | 266.50 | 270.00 | 270.00 | 74,000 |
| 2026-10-13 | 269.00 | 272.00 | 266.00 | 266.00 | 266.00 | 266,000 |
| 2026-10-12 | 275.00 | 275.00 | 269.00 | 272.00 | 272.00 | 382,075 |
| 2026-10-08 | 274.00 | 280.00 | 274.00 | 279.00 | 279.00 | 305,264 |
| 2026-10-07 | 272.00 | 274.50 | 272.00 | 274.00 | 274.00 | 69,100 |
| 2026-10-06 | 271.50 | 275.00 | 268.50 | 270.00 | 270.00 | 226,225 |
| 2026-10-05 | 271.00 | 272.00 | 270.00 | 270.00 | 270.00 | 95,000 |
| 2026-10-02 | 271.00 | 273.00 | 270.00 | 270.50 | 270.50 | 108,000 |
| 2026-10-01 | 272.00 | 273.00 | 270.00 | 271.00 | 271.00 | 205,000 |
| 2026-09-30 | 273.50 | 274.00 | 271.00 | 272.00 | 272.00 | 178,002 |
| 2026-09-29 | 273.00 | 277.00 | 273.00 | 273.00 | 273.00 | 231,000 |
| 2026-09-24 | 270.50 | 274.50 | 270.50 | 273.00 | 273.00 | 125,016 |
| 2026-09-23 | 271.00 | 273.00 | 268.50 | 273.00 | 273.00 | 195,119 |
| 2026-09-22 | 272.50 | 273.00 | 269.50 | 271.00 | 271.00 | 192,000 |
Page 1 of 1 · 20 trading days
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.