Fulgent Sun International Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	126.00	126.00	124.00	125.00	125.00	464,496
2023-08-08	125.00	128.00	124.00	125.00	125.00	1,322,472
2023-08-07	123.00	123.00	120.50	123.00	123.00	650,048
2023-08-04	120.50	122.50	120.50	122.00	122.00	483,208
2023-08-02	123.00	124.00	120.50	121.00	121.00	820,334
2023-08-01	124.00	125.00	122.50	123.00	123.00	703,256
2023-07-31	123.50	127.00	123.00	125.00	125.00	2,005,769
2023-07-28	121.00	121.50	119.50	121.00	121.00	233,133
2023-07-27	121.50	121.50	119.50	120.50	120.50	555,397
2023-07-26	120.50	121.50	118.50	121.00	121.00	506,923
2023-07-25	118.50	121.50	117.50	120.00	120.00	972,683
2023-07-24	122.00	122.00	119.00	119.00	119.00	1,489,713
2023-07-21	124.50	124.50	122.00	122.00	122.00	776,036
2023-07-20	121.50	126.00	121.00	124.50	124.50	824,773
2023-07-19	123.00	123.50	121.50	121.50	121.50	717,844
2023-07-18	122.50	123.00	121.00	123.00	123.00	624,756
2023-07-17	122.50	124.00	120.50	122.50	122.50	1,109,414
2023-07-14	123.00	124.00	121.00	121.50	121.50	1,824,276
2023-07-13	124.50	125.50	120.50	122.50	122.50	2,596,370
2023-07-12	128.00	129.00	124.00	124.50	124.50	1,990,365
2023-07-11	132.00	132.00	128.50	129.00	129.00	1,582,338
2023-07-10	130.00	135.50	126.00	132.50	132.50	6,195,840
2023-07-07	138.00	142.50	135.00	140.00	140.00	1,876,490
2023-07-06	140.50	142.00	138.00	138.50	138.50	1,376,007
2023-07-05	140.00	143.00	139.00	140.00	140.00	2,745,840
2023-07-04	136.00	138.00	134.50	137.50	137.50	712,916
2023-07-03	139.50	139.50	135.50	135.50	135.50	1,745,710
2023-06-30	138.00	142.00	137.00	138.00	138.00	1,755,999
2023-06-29	140.50	143.00	137.00	137.00	137.00	1,882,266
2023-06-28	140.00	141.00	138.00	139.00	139.00	1,407,298
2023-06-27	140.00	142.00	137.00	137.50	137.50	1,864,084
2023-06-26	133.00	141.00	132.50	139.50	139.50	2,862,311
2023-06-21	133.00	134.00	131.50	134.00	134.00	477,470
2023-06-20	133.50	134.00	131.00	133.00	133.00	671,380
2023-06-19	135.00	136.00	133.00	133.00	133.00	1,195,130
2023-06-16	135.50	138.50	135.00	136.50	136.50	2,276,104
2023-06-15	131.00	137.50	131.00	135.50	135.50	4,126,747
2023-06-14	131.00	131.50	129.50	130.50	130.50	689,384
2023-06-13	133.00	133.50	130.00	131.00	131.00	1,367,245
2023-06-12	129.50	132.50	128.00	132.50	132.50	1,630,559
2023-06-09	129.00	129.50	127.50	129.00	129.00	1,209,313
2023-06-08	131.50	132.00	129.00	131.00	131.00	888,526
2023-06-07	132.50	133.00	130.00	130.00	130.00	1,096,408
2023-06-06	132.50	132.50	130.50	131.50	131.50	676,970
2023-06-05	134.00	135.00	132.00	132.50	132.50	1,272,142
2023-06-02	131.50	133.00	130.00	132.50	132.50	1,495,209
2023-06-01	126.00	133.00	126.00	132.00	132.00	3,995,020
2023-05-31	124.00	126.00	124.00	126.00	126.00	1,116,265
2023-05-30	124.00	125.50	123.00	123.50	123.50	1,049,681
2023-05-29	126.00	126.50	123.50	124.00	124.00	1,186,522
2023-05-26	126.50	126.50	124.50	125.50	125.50	1,449,670
2023-05-25	123.00	126.50	121.50	126.00	126.00	2,758,681
2023-05-24	121.00	122.00	119.00	121.50	121.50	1,500,504
2023-05-23	118.50	123.00	118.50	122.00	122.00	1,865,740
2023-05-22	116.50	118.50	116.00	118.00	118.00	854,448
2023-05-19	118.50	119.00	116.50	116.50	116.50	854,885
2023-05-18	119.00	120.00	117.50	118.00	118.00	813,412
2023-05-17	117.50	119.00	117.00	117.50	117.50	734,947
2023-05-16	117.50	118.00	116.50	117.50	117.50	663,129
2023-05-15	118.50	118.50	115.50	116.00	116.00	883,212

← NewerPage 14 of 21 · 1,216 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.