Fulgent Sun International Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 160.00 | 161.50 | 158.50 | 160.00 | 156.21 | 1,353,625 |
| 2022-08-09 | 160.50 | 163.00 | 157.50 | 160.50 | 156.70 | 3,093,724 |
| 2022-08-08 | 160.00 | 164.00 | 160.00 | 162.50 | 158.65 | 1,199,022 |
| 2022-08-05 | 155.50 | 163.00 | 155.00 | 162.50 | 158.65 | 3,729,390 |
| 2022-08-04 | 153.00 | 155.50 | 151.50 | 155.50 | 151.82 | 2,522,947 |
| 2022-08-03 | 159.00 | 160.00 | 151.00 | 153.00 | 149.38 | 4,570,455 |
| 2022-08-02 | 161.50 | 163.50 | 158.50 | 162.00 | 158.16 | 4,052,223 |
| 2022-08-01 | 168.00 | 169.50 | 162.50 | 163.50 | 159.63 | 4,411,041 |
| 2022-07-29 | 179.00 | 179.50 | 169.00 | 170.00 | 165.98 | 3,595,544 |
| 2022-07-28 | 181.00 | 181.00 | 177.50 | 178.50 | 174.27 | 1,430,380 |
| 2022-07-27 | 178.50 | 180.50 | 177.50 | 179.50 | 175.25 | 1,610,150 |
| 2022-07-26 | 177.50 | 180.50 | 176.00 | 178.50 | 174.27 | 2,042,020 |
| 2022-07-25 | 171.50 | 178.00 | 171.50 | 178.00 | 173.79 | 1,510,362 |
| 2022-07-22 | 176.50 | 176.50 | 170.00 | 175.00 | 170.86 | 3,395,341 |
| 2022-07-21 | 182.00 | 183.50 | 174.50 | 175.50 | 171.35 | 6,303,446 |
| 2022-07-20 | 182.00 | 184.00 | 174.50 | 182.50 | 178.18 | 8,268,946 |
| 2022-07-19 | 181.00 | 184.00 | 178.00 | 182.00 | 177.69 | 3,558,174 |
| 2022-07-18 | 176.50 | 181.50 | 176.00 | 181.50 | 177.20 | 3,953,592 |
| 2022-07-15 | 172.50 | 178.00 | 170.00 | 176.50 | 172.32 | 2,686,243 |
| 2022-07-14 | 170.00 | 173.00 | 168.50 | 172.50 | 168.42 | 1,727,002 |
| 2022-07-13 | 175.00 | 175.00 | 169.00 | 171.00 | 166.95 | 1,862,476 |
| 2022-07-12 | 169.00 | 172.50 | 168.00 | 170.50 | 166.46 | 2,308,118 |
| 2022-07-11 | 164.50 | 172.00 | 162.50 | 171.50 | 167.44 | 3,221,051 |
| 2022-07-08 | 169.00 | 170.00 | 161.00 | 164.50 | 160.61 | 4,992,325 |
| 2022-07-07 | 180.00 | 180.00 | 161.50 | 168.00 | 164.02 | 8,459,392 |
| 2022-07-06 | 179.00 | 181.00 | 176.00 | 179.00 | 174.76 | 4,538,740 |
| 2022-07-05 | 175.50 | 180.50 | 171.00 | 178.50 | 174.27 | 6,589,467 |
| 2022-07-04 | 158.50 | 165.00 | 156.50 | 164.50 | 160.61 | 4,279,593 |
| 2022-07-01 | 174.00 | 174.00 | 156.00 | 158.00 | 154.26 | 6,319,231 |
| 2022-06-30 | 175.50 | 175.50 | 169.50 | 173.00 | 168.90 | 2,428,859 |
| 2022-06-29 | 179.00 | 181.00 | 174.00 | 176.00 | 171.83 | 1,801,864 |
| 2022-06-28 | 180.00 | 182.50 | 178.50 | 179.50 | 175.25 | 1,182,477 |
| 2022-06-27 | 176.50 | 182.00 | 176.00 | 180.00 | 175.74 | 2,287,666 |
| 2022-06-24 | 173.00 | 176.50 | 171.00 | 175.50 | 171.35 | 1,802,898 |
| 2022-06-23 | 175.50 | 176.50 | 165.00 | 173.00 | 168.90 | 3,956,647 |
| 2022-06-22 | 177.00 | 178.50 | 171.50 | 173.00 | 168.90 | 1,974,842 |
| 2022-06-21 | 175.00 | 179.00 | 174.50 | 177.00 | 172.81 | 1,569,042 |
| 2022-06-20 | 176.50 | 179.00 | 174.00 | 174.50 | 170.37 | 1,483,319 |
| 2022-06-17 | 173.50 | 178.00 | 173.50 | 176.00 | 171.83 | 1,384,721 |
| 2022-06-16 | 181.00 | 182.00 | 175.00 | 176.50 | 172.32 | 1,846,717 |
| 2022-06-15 | 176.50 | 180.50 | 176.00 | 180.00 | 175.74 | 1,552,030 |
| 2022-06-14 | 176.50 | 178.00 | 172.00 | 177.50 | 173.30 | 2,658,577 |
| 2022-06-13 | 175.00 | 178.00 | 173.00 | 177.50 | 173.30 | 2,643,962 |
| 2022-06-10 | 173.00 | 178.00 | 171.00 | 178.00 | 173.79 | 3,361,037 |
| 2022-06-09 | 172.00 | 176.00 | 168.50 | 172.50 | 168.42 | 4,653,035 |
| 2022-06-08 | 165.50 | 168.00 | 164.50 | 167.00 | 163.05 | 1,746,208 |
| 2022-06-07 | 161.50 | 165.00 | 160.50 | 165.00 | 161.09 | 1,301,021 |
| 2022-06-06 | 162.50 | 165.00 | 160.00 | 161.50 | 157.68 | 1,139,403 |
| 2022-06-02 | 159.50 | 162.00 | 159.00 | 161.50 | 157.68 | 1,373,858 |
| 2022-06-01 | 152.50 | 162.50 | 152.00 | 161.00 | 157.19 | 3,009,352 |
| 2022-05-31 | 153.00 | 153.00 | 150.50 | 152.50 | 148.89 | 1,000,107 |
| 2022-05-30 | 147.00 | 152.00 | 147.00 | 152.00 | 148.40 | 1,172,907 |
| 2022-05-27 | 146.50 | 149.00 | 145.50 | 148.00 | 144.50 | 1,044,694 |
| 2022-05-26 | 146.50 | 147.50 | 144.50 | 145.50 | 142.06 | 790,978 |
| 2022-05-25 | 146.50 | 146.50 | 143.50 | 145.50 | 142.06 | 1,189,828 |
| 2022-05-24 | 148.00 | 149.00 | 145.50 | 146.50 | 143.03 | 960,885 |
| 2022-05-23 | 148.50 | 150.50 | 147.00 | 148.00 | 144.50 | 1,045,653 |
| 2022-05-20 | 153.00 | 153.00 | 146.00 | 148.00 | 144.50 | 2,038,633 |
| 2022-05-19 | 149.00 | 152.50 | 149.00 | 152.00 | 148.40 | 829,486 |
| 2022-05-18 | 151.50 | 153.00 | 150.50 | 152.50 | 148.89 | 593,595 |
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.