Fulgent Sun International Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	138.00	140.00	136.50	137.50	137.50	910,705
2023-11-03	135.50	137.50	133.50	137.00	137.00	1,202,268
2023-11-02	131.00	135.00	131.00	134.50	134.50	1,108,865
2023-11-01	130.00	130.50	128.00	130.00	130.00	368,885
2023-10-31	132.00	133.50	128.00	128.50	128.50	631,380
2023-10-30	131.50	134.50	130.00	132.00	132.00	880,124
2023-10-27	131.00	131.50	130.00	130.00	130.00	241,750
2023-10-26	130.50	133.00	130.50	131.00	131.00	479,404
2023-10-25	135.00	135.50	132.00	132.50	132.50	1,042,156
2023-10-24	130.50	134.50	128.50	134.00	134.00	1,624,824
2023-10-23	129.00	132.00	129.00	130.00	130.00	406,513
2023-10-20	130.00	130.00	127.00	129.00	129.00	391,321
2023-10-19	128.00	130.00	127.50	130.00	130.00	405,241
2023-10-18	130.00	131.00	129.00	129.50	129.50	345,502
2023-10-17	131.00	133.50	130.00	130.00	130.00	669,984
2023-10-16	127.00	132.50	125.50	132.00	132.00	1,597,580
2023-10-13	129.00	129.50	127.00	128.00	128.00	705,642
2023-10-12	131.00	132.50	128.50	129.50	129.50	1,112,425
2023-10-11	131.00	132.50	128.00	131.00	131.00	2,994,801
2023-10-06	129.50	137.50	127.50	134.00	134.00	5,977,805
2023-10-05	130.50	130.50	127.00	128.00	128.00	3,788,275
2023-10-04	120.50	121.00	118.50	119.00	119.00	758,929
2023-10-03	120.50	122.50	120.00	122.00	122.00	472,875
2023-10-02	120.00	121.00	119.00	120.50	120.50	580,626
2023-09-28	121.00	121.00	119.00	119.00	119.00	634,080
2023-09-27	120.00	121.50	119.00	121.00	121.00	581,845
2023-09-26	123.00	123.00	120.00	120.00	120.00	555,807
2023-09-25	122.00	123.50	121.00	122.50	122.50	321,349
2023-09-22	121.00	122.00	120.00	121.50	121.50	284,273
2023-09-21	121.50	122.50	120.50	121.00	121.00	714,402
2023-09-20	123.50	123.50	122.50	123.00	123.00	420,951
2023-09-19	125.50	126.00	123.50	123.50	123.50	630,926
2023-09-18	125.00	128.00	125.00	125.50	125.50	938,400
2023-09-15	133.00	133.50	124.50	126.00	126.00	3,305,505
2023-09-14	134.50	135.00	132.50	134.00	134.00	1,595,178
2023-09-13	134.00	139.50	134.00	139.50	139.50	4,293,510
2023-09-12	132.00	136.00	129.50	135.00	135.00	2,508,922
2023-09-11	131.00	134.00	128.50	132.00	132.00	1,920,933
2023-09-08	123.00	131.50	121.00	130.50	130.50	3,989,501
2023-09-07	132.50	134.50	132.50	133.50	133.50	1,014,074
2023-09-06	134.50	135.50	132.50	133.00	133.00	1,206,159
2023-09-05	133.00	135.00	131.50	134.50	134.50	1,578,538
2023-09-04	131.00	133.50	128.50	133.00	133.00	1,551,835
2023-09-01	129.50	131.00	128.00	130.00	130.00	1,497,721
2023-08-31	124.50	129.00	123.50	129.00	129.00	1,777,099
2023-08-30	123.00	124.50	122.50	124.00	124.00	350,538
2023-08-29	122.00	123.00	121.00	123.00	123.00	304,473
2023-08-28	123.50	123.50	121.00	122.50	122.50	362,325
2023-08-25	120.00	123.50	120.00	123.50	123.50	613,913
2023-08-24	122.50	122.50	119.00	120.50	120.50	1,260,022
2023-08-23	123.00	123.00	122.00	122.00	122.00	241,893
2023-08-22	124.00	124.00	121.50	122.00	122.00	369,816
2023-08-21	120.50	123.50	119.00	123.50	123.50	664,661
2023-08-18	121.00	122.00	119.50	119.50	119.50	527,951
2023-08-17	123.50	123.50	120.50	121.50	121.50	450,064
2023-08-16	121.00	123.50	120.50	123.50	123.50	366,121
2023-08-15	121.00	121.00	119.50	121.00	121.00	401,288
2023-08-14	122.00	123.00	119.50	120.00	120.00	670,103
2023-08-11	122.50	123.50	121.50	123.00	123.00	379,807
2023-08-10	125.00	125.50	122.00	122.50	122.50	674,562

← NewerPage 13 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-03-16	1.1980 TWD
2022-09-15	2.9408 TWD
2022-03-15	1.2300 TWD
2021-10-12	1.7000 TWD
2021-03-04	2.1000 TWD
2020-07-14	5.5189 TWD
2019-07-10	3.6257 TWD

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