Fulgent Sun International Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 139.50 | 141.00 | 137.00 | 139.50 | 138.21 | 843,662 |
| 2022-11-03 | 139.50 | 141.50 | 137.00 | 140.50 | 139.21 | 1,092,251 |
| 2022-11-02 | 139.00 | 143.00 | 138.50 | 141.00 | 139.70 | 1,240,707 |
| 2022-11-01 | 136.00 | 140.50 | 134.50 | 139.50 | 138.21 | 1,393,592 |
| 2022-10-31 | 137.50 | 139.00 | 136.00 | 136.50 | 135.24 | 1,177,758 |
| 2022-10-28 | 132.50 | 137.00 | 131.00 | 134.00 | 132.77 | 2,607,738 |
| 2022-10-27 | 128.00 | 132.50 | 126.50 | 132.50 | 131.28 | 2,450,075 |
| 2022-10-26 | 131.00 | 131.00 | 126.00 | 127.50 | 126.33 | 4,624,911 |
| 2022-10-25 | 145.00 | 145.00 | 130.50 | 130.50 | 129.30 | 9,076,215 |
| 2022-10-24 | 150.00 | 150.00 | 145.00 | 145.00 | 143.66 | 3,842,375 |
| 2022-10-21 | 141.00 | 151.00 | 140.00 | 149.00 | 147.63 | 6,911,376 |
| 2022-10-20 | 160.50 | 160.50 | 144.50 | 144.50 | 143.17 | 9,222,284 |
| 2022-10-19 | 158.50 | 165.00 | 157.50 | 160.50 | 159.02 | 5,229,244 |
| 2022-10-18 | 157.50 | 160.50 | 153.00 | 159.50 | 158.03 | 2,738,128 |
| 2022-10-17 | 155.50 | 155.50 | 147.00 | 153.50 | 152.09 | 2,243,442 |
| 2022-10-14 | 155.00 | 159.00 | 155.00 | 156.50 | 155.06 | 2,634,010 |
| 2022-10-13 | 158.00 | 158.00 | 148.00 | 150.00 | 148.62 | 2,265,101 |
| 2022-10-12 | 158.00 | 161.00 | 155.50 | 158.00 | 156.54 | 1,678,696 |
| 2022-10-11 | 154.00 | 160.00 | 154.00 | 157.50 | 156.05 | 1,638,139 |
| 2022-10-07 | 162.00 | 164.00 | 160.50 | 162.50 | 161.00 | 880,250 |
| 2022-10-06 | 162.50 | 164.50 | 160.00 | 163.50 | 161.99 | 1,545,970 |
| 2022-10-05 | 164.50 | 166.00 | 159.00 | 161.00 | 159.52 | 2,864,028 |
| 2022-10-04 | 158.50 | 163.00 | 156.50 | 162.50 | 161.00 | 2,433,013 |
| 2022-10-03 | 154.00 | 158.00 | 151.00 | 152.50 | 151.09 | 2,849,977 |
| 2022-09-30 | 156.50 | 159.50 | 147.00 | 159.00 | 157.53 | 4,082,035 |
| 2022-09-29 | 161.50 | 163.00 | 158.00 | 159.50 | 158.03 | 1,628,159 |
| 2022-09-28 | 166.00 | 167.50 | 155.00 | 157.00 | 155.55 | 2,081,963 |
| 2022-09-27 | 164.50 | 167.00 | 161.00 | 166.00 | 164.47 | 1,646,662 |
| 2022-09-26 | 167.50 | 170.00 | 159.50 | 163.00 | 161.50 | 3,366,235 |
| 2022-09-23 | 177.50 | 177.50 | 170.00 | 171.50 | 169.92 | 2,167,244 |
| 2022-09-22 | 181.00 | 181.00 | 171.00 | 177.50 | 175.86 | 2,423,231 |
| 2022-09-21 | 183.50 | 184.50 | 178.50 | 180.00 | 178.34 | 1,245,254 |
| 2022-09-20 | 185.00 | 185.00 | 181.00 | 183.50 | 181.81 | 1,618,370 |
| 2022-09-19 | 187.00 | 187.00 | 180.00 | 183.00 | 181.31 | 1,260,805 |
| 2022-09-16 | 193.00 | 193.00 | 182.50 | 185.00 | 183.30 | 3,640,023 |
| 2022-09-15 | 198.50 | 199.50 | 192.00 | 193.50 | 191.72 | 2,241,482 |
| 2022-09-14 | 198.00 | 203.50 | 198.00 | 201.50 | 196.73 | 1,758,797 |
| 2022-09-13 | 201.50 | 205.00 | 199.00 | 203.00 | 198.19 | 2,799,676 |
| 2022-09-12 | 195.00 | 199.50 | 192.50 | 199.00 | 194.29 | 2,420,524 |
| 2022-09-08 | 193.50 | 195.50 | 188.00 | 193.00 | 188.43 | 2,980,098 |
| 2022-09-07 | 186.50 | 189.00 | 185.50 | 188.50 | 184.04 | 1,163,730 |
| 2022-09-06 | 190.50 | 191.50 | 183.00 | 188.00 | 183.55 | 1,985,204 |
| 2022-09-05 | 191.50 | 193.00 | 188.00 | 190.00 | 185.50 | 1,799,836 |
| 2022-09-02 | 189.00 | 191.00 | 186.50 | 190.00 | 185.50 | 1,579,726 |
| 2022-09-01 | 186.00 | 192.00 | 184.50 | 189.00 | 184.53 | 1,622,417 |
| 2022-08-31 | 192.50 | 194.50 | 188.50 | 189.50 | 185.01 | 1,926,039 |
| 2022-08-30 | 189.50 | 194.00 | 187.50 | 193.00 | 188.43 | 2,316,411 |
| 2022-08-29 | 188.00 | 190.00 | 183.00 | 189.50 | 185.01 | 5,025,636 |
| 2022-08-26 | 188.00 | 194.50 | 186.50 | 193.00 | 188.43 | 7,316,370 |
| 2022-08-25 | 179.50 | 187.50 | 178.00 | 187.50 | 183.06 | 8,438,690 |
| 2022-08-24 | 169.50 | 178.00 | 169.50 | 177.50 | 173.30 | 5,708,913 |
| 2022-08-23 | 165.00 | 170.50 | 165.00 | 169.00 | 165.00 | 1,246,709 |
| 2022-08-22 | 162.50 | 168.50 | 162.00 | 167.50 | 163.53 | 1,408,779 |
| 2022-08-19 | 166.00 | 167.50 | 163.00 | 164.00 | 160.12 | 1,053,201 |
| 2022-08-18 | 164.00 | 166.50 | 162.50 | 166.00 | 162.07 | 693,872 |
| 2022-08-17 | 164.00 | 167.00 | 163.00 | 164.50 | 160.61 | 1,051,417 |
| 2022-08-16 | 166.00 | 168.00 | 162.50 | 164.50 | 160.61 | 1,897,572 |
| 2022-08-15 | 162.50 | 169.00 | 162.50 | 168.00 | 164.02 | 1,767,966 |
| 2022-08-12 | 162.00 | 164.50 | 161.00 | 162.50 | 158.65 | 1,450,900 |
| 2022-08-11 | 162.00 | 163.00 | 157.50 | 162.00 | 158.16 | 2,686,715 |
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.