Fulgent Sun International Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	115.50	120.00	115.50	119.00	119.00	1,055,962
2023-05-11	121.00	121.00	116.00	116.00	116.00	1,522,423
2023-05-10	120.00	120.50	119.00	120.00	120.00	544,559
2023-05-09	122.00	123.00	119.50	119.50	119.50	1,133,305
2023-05-08	120.50	124.50	118.50	122.00	122.00	1,468,029
2023-05-05	121.50	121.50	119.00	119.00	119.00	1,317,496
2023-05-04	121.50	122.50	120.50	122.00	122.00	425,444
2023-05-03	119.50	123.50	119.50	121.50	121.50	783,995
2023-05-02	123.00	123.00	120.00	121.00	121.00	1,117,401
2023-04-28	124.00	125.50	123.00	123.00	123.00	759,273
2023-04-27	123.50	124.00	119.50	124.00	124.00	1,315,975
2023-04-26	121.00	123.50	120.50	122.50	122.50	798,182
2023-04-25	125.00	125.50	121.00	122.00	122.00	1,285,057
2023-04-24	126.00	126.00	123.00	125.00	125.00	1,319,360
2023-04-21	128.50	129.00	126.00	126.00	126.00	1,104,882
2023-04-20	128.50	129.50	127.00	127.50	127.50	1,187,813
2023-04-19	130.50	130.50	129.00	129.00	129.00	626,991
2023-04-18	131.50	133.00	129.50	130.00	130.00	1,106,934
2023-04-17	128.50	133.00	128.00	131.50	131.50	1,980,054
2023-04-14	130.50	130.50	127.50	128.00	128.00	1,761,177
2023-04-13	131.00	131.00	129.00	129.00	129.00	1,153,900
2023-04-12	131.00	132.00	129.50	131.00	131.00	855,416
2023-04-11	131.00	131.50	128.50	129.50	129.50	1,506,762
2023-04-10	132.00	132.00	130.00	131.50	131.50	483,065
2023-04-07	132.00	133.00	130.00	130.50	130.50	756,445
2023-04-06	133.00	133.50	131.00	131.50	131.50	732,501
2023-03-31	133.00	133.50	132.00	133.50	133.50	829,343
2023-03-30	131.50	133.00	131.00	132.50	132.50	424,626
2023-03-29	131.50	132.00	130.00	130.50	130.50	441,706
2023-03-28	132.00	132.50	130.50	131.00	131.00	655,778
2023-03-27	131.50	133.00	131.00	132.00	132.00	611,676
2023-03-24	133.00	134.00	130.50	130.50	130.50	1,085,367
2023-03-23	132.00	133.00	131.50	132.50	132.50	860,440
2023-03-22	130.00	133.00	129.50	132.00	132.00	832,731
2023-03-21	129.50	131.00	129.00	129.00	129.00	624,641
2023-03-20	129.00	130.00	128.50	129.50	129.50	325,411
2023-03-17	128.00	129.50	127.50	128.50	128.50	626,364
2023-03-16	129.00	129.00	126.50	127.00	127.00	1,625,443
2023-03-15	132.00	132.50	130.00	130.00	128.80	1,236,776
2023-03-14	132.50	133.50	130.50	130.50	129.30	1,441,352
2023-03-13	138.00	138.00	131.50	133.00	131.77	2,081,425
2023-03-10	137.50	139.00	136.00	137.50	136.23	1,867,738
2023-03-09	137.00	141.50	136.50	138.00	136.73	4,559,377
2023-03-08	136.00	136.50	133.50	133.50	132.27	1,251,541
2023-03-07	135.00	137.50	135.00	136.00	134.75	766,703
2023-03-06	136.50	137.50	135.00	135.00	133.76	1,062,958
2023-03-03	132.50	136.50	132.50	135.50	134.25	1,320,166
2023-03-02	136.00	136.50	132.00	132.50	131.28	1,865,941
2023-03-01	138.50	141.50	136.00	136.00	134.75	3,266,060
2023-02-24	136.00	138.00	133.00	136.50	135.24	4,261,211
2023-02-23	132.00	133.50	131.00	132.00	130.78	965,972
2023-02-22	130.00	132.00	129.00	131.00	129.79	1,085,711
2023-02-21	133.50	134.00	131.00	131.50	130.29	1,489,240
2023-02-20	133.50	135.00	132.50	134.50	133.26	763,288
2023-02-17	134.50	136.00	134.00	134.00	132.77	1,041,481
2023-02-16	137.50	138.00	135.00	136.00	134.75	2,130,839
2023-02-15	132.50	139.00	132.50	137.00	135.74	3,147,996
2023-02-14	129.50	135.50	129.00	133.00	131.77	3,320,480
2023-02-13	128.50	130.00	126.50	128.00	126.82	2,540,714
2023-02-10	129.50	131.50	127.00	128.50	127.32	2,655,683

← NewerPage 15 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.