Fulgent Sun International Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 132.50 | 134.00 | 129.50 | 130.00 | 128.80 | 2,892,658 |
| 2023-02-08 | 133.00 | 134.50 | 132.00 | 134.00 | 132.77 | 1,749,972 |
| 2023-02-07 | 135.00 | 135.50 | 132.00 | 133.00 | 131.77 | 1,685,042 |
| 2023-02-06 | 136.00 | 137.50 | 134.50 | 135.50 | 134.25 | 1,569,200 |
| 2023-02-03 | 137.50 | 139.00 | 135.00 | 135.00 | 133.76 | 2,116,846 |
| 2023-02-02 | 135.50 | 137.50 | 133.00 | 137.00 | 135.74 | 2,617,042 |
| 2023-02-01 | 133.00 | 135.50 | 132.50 | 134.50 | 133.26 | 2,837,288 |
| 2023-01-31 | 131.50 | 133.50 | 129.00 | 132.50 | 131.28 | 4,124,642 |
| 2023-01-30 | 140.50 | 141.00 | 131.00 | 131.50 | 130.29 | 4,174,928 |
| 2023-01-17 | 141.00 | 142.50 | 136.50 | 137.50 | 136.23 | 1,403,239 |
| 2023-01-16 | 141.50 | 142.00 | 140.50 | 142.00 | 140.69 | 558,231 |
| 2023-01-13 | 141.00 | 142.00 | 140.50 | 141.50 | 140.20 | 929,350 |
| 2023-01-12 | 140.00 | 141.50 | 138.50 | 140.00 | 138.71 | 986,268 |
| 2023-01-11 | 143.50 | 143.50 | 138.50 | 139.50 | 138.21 | 894,927 |
| 2023-01-10 | 142.00 | 144.50 | 140.00 | 142.00 | 140.69 | 1,417,861 |
| 2023-01-09 | 142.00 | 145.00 | 140.00 | 143.50 | 142.18 | 2,661,788 |
| 2023-01-06 | 131.50 | 141.00 | 131.50 | 140.00 | 138.71 | 3,616,741 |
| 2023-01-05 | 134.50 | 135.00 | 130.50 | 132.00 | 130.78 | 3,190,981 |
| 2023-01-04 | 135.00 | 136.00 | 131.50 | 134.00 | 132.77 | 5,305,991 |
| 2023-01-03 | 151.50 | 153.00 | 137.00 | 137.00 | 135.74 | 6,606,130 |
| 2022-12-30 | 158.00 | 159.00 | 151.50 | 152.00 | 150.60 | 1,666,742 |
| 2022-12-29 | 155.00 | 158.50 | 151.50 | 158.00 | 156.54 | 2,261,111 |
| 2022-12-28 | 164.50 | 165.50 | 157.50 | 158.50 | 157.04 | 2,057,838 |
| 2022-12-27 | 159.50 | 165.00 | 159.50 | 165.00 | 163.48 | 1,707,829 |
| 2022-12-26 | 162.00 | 162.00 | 157.50 | 159.50 | 158.03 | 1,046,448 |
| 2022-12-23 | 160.00 | 165.50 | 160.00 | 162.00 | 160.51 | 3,062,754 |
| 2022-12-22 | 157.50 | 163.50 | 156.50 | 161.50 | 160.01 | 4,989,019 |
| 2022-12-21 | 153.50 | 157.00 | 153.50 | 156.50 | 155.06 | 2,013,913 |
| 2022-12-20 | 154.50 | 156.50 | 150.50 | 151.50 | 150.10 | 1,949,895 |
| 2022-12-19 | 156.50 | 156.50 | 153.00 | 154.50 | 153.08 | 982,970 |
| 2022-12-16 | 154.50 | 157.50 | 153.00 | 156.50 | 155.06 | 2,706,278 |
| 2022-12-15 | 149.00 | 160.00 | 149.00 | 157.50 | 156.05 | 5,278,685 |
| 2022-12-14 | 140.50 | 150.00 | 140.50 | 148.50 | 147.13 | 2,191,716 |
| 2022-12-13 | 149.00 | 150.00 | 140.00 | 140.50 | 139.21 | 3,467,619 |
| 2022-12-12 | 154.50 | 154.50 | 148.00 | 150.00 | 148.62 | 2,268,640 |
| 2022-12-09 | 156.50 | 161.00 | 153.50 | 154.00 | 152.58 | 4,653,691 |
| 2022-12-08 | 153.50 | 155.00 | 147.00 | 153.50 | 152.09 | 2,788,818 |
| 2022-12-07 | 152.00 | 154.50 | 151.00 | 152.00 | 150.60 | 1,046,958 |
| 2022-12-06 | 154.00 | 156.00 | 152.00 | 152.00 | 150.60 | 1,205,520 |
| 2022-12-05 | 154.00 | 156.50 | 153.00 | 154.00 | 152.58 | 1,086,313 |
| 2022-12-02 | 155.00 | 157.00 | 152.50 | 154.50 | 153.08 | 1,579,744 |
| 2022-12-01 | 152.50 | 155.00 | 151.50 | 153.50 | 152.09 | 1,822,747 |
| 2022-11-30 | 150.00 | 151.00 | 148.50 | 151.00 | 149.61 | 1,243,976 |
| 2022-11-29 | 150.00 | 151.00 | 148.50 | 149.00 | 147.63 | 700,736 |
| 2022-11-28 | 147.50 | 151.50 | 147.50 | 149.00 | 147.63 | 705,988 |
| 2022-11-25 | 153.00 | 153.50 | 149.00 | 150.00 | 148.62 | 920,937 |
| 2022-11-24 | 151.50 | 153.50 | 150.00 | 152.50 | 151.09 | 1,669,196 |
| 2022-11-23 | 148.50 | 152.00 | 147.00 | 151.50 | 150.10 | 2,421,540 |
| 2022-11-22 | 148.00 | 150.00 | 147.00 | 147.50 | 146.14 | 904,366 |
| 2022-11-21 | 151.00 | 152.00 | 148.50 | 148.50 | 147.13 | 844,385 |
| 2022-11-18 | 152.50 | 154.50 | 149.00 | 149.50 | 148.12 | 1,685,266 |
| 2022-11-17 | 152.50 | 155.50 | 152.00 | 152.50 | 151.09 | 2,383,142 |
| 2022-11-16 | 152.00 | 155.00 | 149.50 | 152.50 | 151.09 | 2,932,637 |
| 2022-11-15 | 152.00 | 153.00 | 147.00 | 150.50 | 149.11 | 4,812,176 |
| 2022-11-14 | 144.00 | 151.00 | 142.00 | 149.00 | 147.63 | 4,563,912 |
| 2022-11-11 | 140.50 | 143.00 | 139.00 | 141.00 | 139.70 | 2,380,801 |
| 2022-11-10 | 140.00 | 140.50 | 135.50 | 136.00 | 134.75 | 2,025,708 |
| 2022-11-09 | 139.00 | 142.50 | 137.00 | 138.00 | 136.73 | 1,894,878 |
| 2022-11-08 | 141.50 | 145.00 | 138.00 | 138.50 | 137.22 | 2,810,453 |
| 2022-11-07 | 139.50 | 141.50 | 138.00 | 139.50 | 138.21 | 1,003,098 |
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.